Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Mar 26	@W6H	-1'2	552'4	552'0	553'0	550'6	551'2	552'4	11:59P Feb 12
WHEAT May 26	@W6K	-1'2	558'4	558'2	558'6	556'6	557'2	558'4	11:59P Feb 12
WHEAT Jul 26	@W6N	-1'2	566'4	565'6	566'6	565'0	565'2	566'4	11:52P Feb 12
WHEAT Sep 26	@W6U	-1'2	578'2	578'0	579'0	577'0	577'0	578'2	11:48P Feb 12
WHEAT Dec 26	@W6Z	-1'2	595'6	594'6	595'6	594'2	594'4	595'6	11:35P Feb 12
WHEAT Mar 27	@W7H	-1'6	611'0	610'4	610'4	609'2	609'2	611'0	11:48P Feb 12
WHEAT May 27	@W7K	0'0	618'2				617'4	618'2	1:15P Feb 12
WHEAT Jul 27	@W7N	-0'6	616'6	618'2	618'2	616'0	616'0	616'6	7:01P Feb 12
WHEAT Sep 27	@W7U	0'0	622'4	622'4	622'4	622'4	622'4	622'4	7:00P Feb 12
WHEAT Dec 27	@W7Z	0'0	633'0				632'0	633'0	1:15P Feb 12
WHEAT Mar 28	@W8H	0'0	640'0					640'0	1:15P Feb 12
WHEAT May 28	@W8K	0'0	642'0					642'0	1:15P Feb 12
WHEAT Jul 28	@W8N	0'0	634'6				619'0	634'6	1:15P Feb 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	-1'2	554'0	552'4	553'6	551'2	552'6	554'0	11:55P Feb 12
KC HRW WHEAT May 26	@KW6K	-1'6	566'0	565'0	565'4	563'0	564'2	566'0	12:00A Feb 13
KC HRW WHEAT Jul 26	@KW6N	-1'4	578'4	577'0	577'6	575'2	577'0	578'4	11:57P Feb 12
KC HRW WHEAT Sep 26	@KW6U	-1'4	592'6	592'0	592'2	590'2	591'2	592'6	10:58P Feb 12
KC HRW WHEAT Dec 26	@KW6Z	-1'4	613'6	611'2	613'0	611'2	612'2	613'6	11:13P Feb 12
KC HRW WHEAT Mar 27	@KW7H	14'4	616'0	618'2	630'2	617'2	630'0	630'4s	1:15P Feb 12
KC HRW WHEAT May 27	@KW7K	13'6	624'2	625'6	626'0	625'4	626'0	638'0s	1:15P Feb 12
KC HRW WHEAT Jul 27	@KW7N	-6'0	634'2	628'2	628'2	628'2	628'2	634'2	7:00P Feb 12
KC HRW WHEAT Sep 27	@KW7U	11'0	627'6	630'0	635'0	630'0	635'0	638'6s	1:15P Feb 12
KC HRW WHEAT Dec 27	@KW7Z	8'2	640'2	641'0	641'0	641'0	641'0	648'4s	1:15P Feb 12
KC HRW WHEAT Mar 28	@KW8H	6'0	647'4	650'0	650'0	650'0	650'0	653'4s	1:15P Feb 12
KC HRW WHEAT May 28	@KW8K	10'0	644'2					654'2s	1:15P Feb 12
KC HRW WHEAT Jul 28	@KW8N	10'0	632'0					642'0s	1:15P Feb 12
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	-0.0400	5.7750	5.7550	5.7675	5.7100	5.7350	5.7750	11:50P Feb 12
HARD RED SPR... May 26	@MW6K	-0.0050	5.8975	5.8750	5.8950	5.8500	5.8925	5.8975	11:51P Feb 12
HARD RED SPR... Jul 26	@MW6N	-0.0050	6.0375	6.0325	6.0325	6.0025	6.0325	6.0375	11:51P Feb 12
HARD RED SPR... Sep 26	@MW6U	-0.0050	6.2050	6.1800	6.2000	6.1800	6.2000	6.2050	11:12P Feb 12
HARD RED SPR... Dec 26	@MW6Z	0.0775	6.3125	6.3125	6.4000	6.3000	6.3900	6.3900s	1:30P Feb 12
HARD RED SPR... Mar 27	@MW7H	0.0725	6.4475	6.4600	6.5175	6.4600	6.5100	6.5200s	1:30P Feb 12
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	551'2
Change:	-1'2
Bid:	551'0
Ask:	551'2
Today's High:	553'0
Today's Low:	550'6
Volume:	159,021
Open:	552'0
Settle:	552'4
Prev:	552'4
Contract High:
Contract Low:
Updated:	Feb-12-2026 11:59:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 6, 2026 11:25AM CST

@W6H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.