Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Sep 17	@W7U	-6'4	505'6	506'4	510'2	497'4	501'2	499'2s	1:19P Jul 21
WHEAT Dec 17	@W7Z	-6'6	529'2	530'4	533'4	520'2	524'2	522'4s	1:19P Jul 21
WHEAT Mar 18	@W8H	-6'4	549'4	550'4	553'6	540'6	544'6	543'0s	1:19P Jul 21
WHEAT May 18	@W8K	-7'0	560'0	560'6	563'2	551'4	554'6	553'0s	1:19P Jul 21
WHEAT Jul 18	@W8N	-6'2	564'2	566'0	568'2	556'0	558'2	558'0s	1:16P Jul 21
WHEAT Sep 18	@W8U	-5'4	572'6	574'4	574'4	574'4	574'4	567'2s	1:16P Jul 21
WHEAT Dec 18	@W8Z	-4'6	585'4	585'0	589'2	580'0	581'6	580'6s	1:16P Jul 21
WHEAT Mar 19	@W9H	-4'6	593'0				592'2	588'2s	1:16P Jul 21
WHEAT May 19	@W9K	-4'6	590'4				590'0	585'6s	1:16P Jul 21
WHEAT Jul 19	@W9N	-5'0	584'6	588'0	588'0	588'0	588'0	579'6s	1:16P Jul 21
WHEAT Sep 19	@W9U	-5'0	584'6					579'6s	1:16P Jul 21
WHEAT Dec 19	@W9Z	-1'0	590'0					589'0s	1:16P Jul 21
WHEAT Mar 20	@W0H	-1'0	590'0					589'0s	1:16P Jul 21
WHEAT May 20	@W0K	-1'0	590'0					589'0s	1:16P Jul 21
WHEAT Jul 20	@W0N	-1'0	590'0					589'0s	1:16P Jul 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED WIN... Sep 17	@KW7U	-7'6	503'6	503'6	507'4	493'4	498'0	496'0s	1:19P Jul 21
HARD RED WIN... Dec 17	@KW7Z	-7'4	530'2	530'6	533'6	520'2	523'6	522'6s	1:19P Jul 21
HARD RED WIN... Mar 18	@KW8H	-7'2	547'2	548'0	551'0	537'4	541'0	540'0s	1:19P Jul 21
HARD RED WIN... May 18	@KW8K	-7'4	560'2	560'2	562'4	552'0	552'0	552'6s	1:17P Jul 21
HARD RED WIN... Jul 18	@KW8N	-7'0	571'0	571'0	573'2	562'6	562'6	564'0s	1:17P Jul 21
HARD RED WIN... Sep 18	@KW8U	-6'4	582'4	582'6	585'2	578'0	578'0	576'0s	1:17P Jul 21
HARD RED WIN... Dec 18	@KW8Z	-6'6	600'0	595'2	595'2	592'2	592'2	593'2s	1:17P Jul 21
HARD RED WIN... Mar 19	@KW9H	-7'6	608'4	604'0	604'0	604'0	604'0	600'6s	1:17P Jul 21
HARD RED WIN... May 19	@KW9K	-5'0	606'6				629'0	601'6s	1:17P Jul 21
HARD RED WIN... Jul 19	@KW9N	-7'0	587'0	586'0	586'4	581'0	581'0	580'0s	1:17P Jul 21
HARD RED WIN... Sep 19	@KW9U	-7'0	587'0					580'0s	1:17P Jul 21
HARD RED WIN... Dec 19	@KW9Z	-7'0	587'0					580'0s	1:17P Jul 21
HARD RED WIN... Mar 20	@KW0H	-7'0	587'0					580'0s	1:17P Jul 21
HARD RED WIN... May 20	@KW0K	-7'0	587'0					580'0s	1:17P Jul 21
HARD RED WIN... Jul 20	@KW0N	-7'0	587'0					580'0s	1:17P Jul 21
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 17	@MW7U	-12'2	778'0	778'0	779'6	762'4	770'0	765'6s	1:32P Jul 21
HARD RED SPR... Dec 17	@MW7Z	-9'4	783'0	783'2	784'6	769'2	777'6	773'4s	1:32P Jul 21
HARD RED SPR... Mar 18	@MW8H	-9'2	779'0	780'4	781'2	767'6	772'6	769'6s	1:32P Jul 21
HARD RED SPR... May 18	@MW8K	-9'2	768'0	770'0	770'0	758'2	759'6	758'6s	1:32P Jul 21
HARD RED SPR... Jul 18	@MW8N	-8'4	749'4	752'0	752'0	740'0	745'0	741'0s	1:32P Jul 21
HARD RED SPR... Sep 18	@MW8U	-4'4	671'2	674'2	674'2	664'0	664'6	666'6s	1:32P Jul 21
HARD RED SPR... Dec 18	@MW8Z	-5'0	675'2	669'2	672'6	669'2	670'0	670'2s	1:32P Jul 21
HARD RED SPR... Mar 19	@MW9H	-3'0	677'0				682'0	674'0s	1:32P Jul 21
HARD RED SPR... May 19	@MW9K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W7U)
Exchange:	CBOT
Last Trade:	501'2
Change:	-6'4
Bid:	499'0
Ask:	499'0
Today's High:	510'2
Today's Low:	497'4
Volume:	68,386
Open:	506'4
Settle:	499'2s
Prev:	505'6
Contract High:
Contract Low:
Updated:	Jul-21-2017 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DDG Prices Higher With Strength in Corn

Editorial Staff –

Posted at Friday, July 21, 2017 11:01AM CDT

@W7U

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