Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Sep 25	@W5U	0'0	503'0				496'2	503'0s	12:01P Sep 12
WHEAT Dec 25	@W5Z	2'0	521'4	520'6	524'0	515'2	521'6	523'4s	1:19P Sep 12
WHEAT Mar 26	@W6H	2'6	538'2	538'0	541'2	532'4	539'4	541'0s	1:19P Sep 12
WHEAT May 26	@W6K	3'0	549'2	548'6	552'4	543'6	550'6	552'2s	1:19P Sep 12
WHEAT Jul 26	@W6N	3'2	558'4	557'4	561'6	553'0	560'2	561'6s	1:19P Sep 12
WHEAT Sep 26	@W6U	3'4	571'4	570'4	575'0	566'4	573'6	575'0s	1:18P Sep 12
WHEAT Dec 26	@W6Z	3'6	589'0	588'4	592'4	584'0	592'0	592'6s	1:16P Sep 12
WHEAT Mar 27	@W7H	4'0	602'2	600'4	605'6	597'2	605'6	606'2s	1:15P Sep 12
WHEAT May 27	@W7K	4'0	608'0				607'2	612'0s	1:15P Sep 12
WHEAT Jul 27	@W7N	4'0	604'0	598'6	598'6	598'6	598'6	608'0s	1:15P Sep 12
WHEAT Sep 27	@W7U	4'0	612'0				621'2	616'0s	1:15P Sep 12
WHEAT Dec 27	@W7Z	4'0	626'2					630'2s	1:15P Sep 12
WHEAT Mar 28	@W8H	4'0	638'0					642'0s	1:15P Sep 12
WHEAT May 28	@W8K	4'0	641'2					645'2s	1:15P Sep 12
WHEAT Jul 28	@W8N	4'0	628'4					632'4s	1:15P Sep 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED WIN... Sep 25	@KW5U	0'0	487'0				480'2	487'0s	12:01P Sep 12
HARD RED WIN... Dec 25	@KW5Z	4'6	510'0	510'0	515'0	504'2	513'2	514'6s	1:19P Sep 12
HARD RED WIN... Mar 26	@KW6H	4'6	530'2	530'0	535'2	524'6	533'4	535'0s	1:19P Sep 12
HARD RED WIN... May 26	@KW6K	5'0	544'0	543'2	549'0	538'6	547'4	549'0s	1:19P Sep 12
HARD RED WIN... Jul 26	@KW6N	5'0	556'4	555'2	561'4	551'4	560'0	561'4s	1:19P Sep 12
HARD RED WIN... Sep 26	@KW6U	5'2	571'0	569'4	576'4	566'2	575'2	576'2s	1:19P Sep 12
HARD RED WIN... Dec 26	@KW6Z	5'6	590'2	586'2	589'4	586'2	588'6	596'0s	1:15P Sep 12
HARD RED WIN... Mar 27	@KW7H	6'0	604'4				601'4	610'4s	1:15P Sep 12
HARD RED WIN... May 27	@KW7K	6'0	606'4					612'4s	1:15P Sep 12
HARD RED WIN... Jul 27	@KW7N	6'0	591'6					597'6s	1:15P Sep 12
HARD RED WIN... Sep 27	@KW7U	6'0	605'4					611'4s	1:15P Sep 12
HARD RED WIN... Dec 27	@KW7Z	6'0	623'2					629'2s	1:15P Sep 12
HARD RED WIN... Mar 28	@KW8H	6'0	635'6					641'6s	1:15P Sep 12
HARD RED WIN... May 28	@KW8K	6'0	632'4					638'4s	1:15P Sep 12
HARD RED WIN... Jul 28	@KW8N	6'0	617'4					623'4s	1:15P Sep 12
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 25	@MW5U	0.0200	5.4825				5.5350	5.5025s	1:30P Sep 11
HARD RED SPR... Dec 25	@MW5Z	0.0025	5.7150	5.7000	5.7200	5.6675	5.6975	5.7175s	1:30P Sep 12
HARD RED SPR... Mar 26	@MW6H	0.0025	5.9100	5.9100	5.9150	5.8650	5.8925	5.9125s	1:30P Sep 12
HARD RED SPR... May 26	@MW6K	0.0025	6.0450	6.0125	6.0500	6.0000	6.0350	6.0475s	1:30P Sep 12
HARD RED SPR... Jul 26	@MW6N	0.0000	6.1700	6.1400	6.1775	6.1300	6.1775	6.1700s	1:30P Sep 12
HARD RED SPR... Sep 26	@MW6U	-0.0025	6.2925	6.2525	6.2525	6.2525	6.2525	6.2900s	1:30P Sep 12
HARD RED SPR... Dec 26	@MW6Z	-0.0025	6.4650	6.4325	6.4325	6.4300	6.4300	6.4625s	1:30P Sep 12
HARD RED SPR... Mar 27	@MW7H
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
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5U)
Exchange:	CBOT
Last Trade:	496'2
Change:	0'0
Bid:
Ask:
Today's High:
Today's Low:
Volume:	1
Open:
Settle:	503'0s
Prev:	503'0
Contract High:
Contract Low:
Updated:	Sep-12-2025 12:01:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Higher

Editorial Staff –

Posted at Friday, September 5, 2025 12:25PM CDT

@W5U

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