Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Dec 25	@W5Z	-1'6	527'0	528'2	528'2	524'0	525'2	527'0	11:21P Nov 20
WHEAT Mar 26	@W6H	-2'4	540'6	541'4	541'4	537'2	538'2	540'6	11:17P Nov 20
WHEAT May 26	@W6K	-3'0	549'6	549'6	550'4	546'4	546'6	549'6	10:53P Nov 20
WHEAT Jul 26	@W6N	-2'2	558'4	559'0	559'0	555'4	556'2	558'4	11:21P Nov 20
WHEAT Sep 26	@W6U	-2'6	570'2	570'6	570'6	567'2	567'4	570'2	11:00P Nov 20
WHEAT Dec 26	@W6Z	-2'2	586'0	585'0	586'0	583'2	583'6	586'0	11:15P Nov 20
WHEAT Mar 27	@W7H	0'0	598'4				598'2	598'4	1:15P Nov 20
WHEAT May 27	@W7K	0'0	603'2				617'2	603'2	1:15P Nov 20
WHEAT Jul 27	@W7N	0'0	597'6				608'2	597'6	1:15P Nov 20
WHEAT Sep 27	@W7U	0'0	600'2				600'2	600'2	1:15P Nov 20
WHEAT Dec 27	@W7Z	0'0	614'2					614'2	1:15P Nov 20
WHEAT Mar 28	@W8H	0'0	626'0					626'0	1:15P Nov 20
WHEAT May 28	@W8K	0'0	629'2					629'2	1:15P Nov 20
WHEAT Jul 28	@W8N	0'0	616'4					616'4	1:15P Nov 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	-1'2	506'2	506'0	508'2	504'6	505'0	506'2	10:59P Nov 20
KC HRW WHEAT Mar 26	@KW6H	-2'6	523'6	522'6	523'6	520'2	521'0	523'6	11:16P Nov 20
KC HRW WHEAT May 26	@KW6K	-3'0	536'4	535'4	535'4	532'4	533'4	536'4	11:16P Nov 20
KC HRW WHEAT Jul 26	@KW6N	-3'6	549'2	548'6	548'6	545'2	545'4	549'2	10:49P Nov 20
KC HRW WHEAT Sep 26	@KW6U	-4'0	563'4	562'4	562'4	559'4	559'4	563'4	10:47P Nov 20
KC HRW WHEAT Dec 26	@KW6Z	-9'2	590'6	591'0	592'0	580'4	581'2	581'4s	1:19P Nov 20
KC HRW WHEAT Mar 27	@KW7H	-9'0	605'0				609'2	596'0s	1:15P Nov 20
KC HRW WHEAT May 27	@KW7K	-9'0	610'6				617'0	601'6s	1:15P Nov 20
KC HRW WHEAT Jul 27	@KW7N	-10'0	606'0				614'0	596'0s	1:15P Nov 20
KC HRW WHEAT Sep 27	@KW7U	-10'0	618'0				598'0	608'0s	1:15P Nov 20
KC HRW WHEAT Dec 27	@KW7Z	-10'0	626'0					616'0s	1:15P Nov 20
KC HRW WHEAT Mar 28	@KW8H	-10'0	636'0					626'0s	1:15P Nov 20
KC HRW WHEAT May 28	@KW8K	-10'0	632'6					622'6s	1:15P Nov 20
KC HRW WHEAT Jul 28	@KW8N	-10'0	618'0					608'0s	1:15P Nov 20
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	-0.0250	5.7275	5.7200	5.7200	5.7025	5.7025	5.7275	10:29P Nov 20
HARD RED SPR... Mar 26	@MW6H	-0.0150	5.8050	5.7900	5.8075	5.7900	5.7900	5.8050	10:54P Nov 20
HARD RED SPR... May 26	@MW6K	-0.0425	5.9475	5.9425	5.9550	5.8750	5.9100	5.9050s	1:30P Nov 20
HARD RED SPR... Jul 26	@MW6N	-0.0475	6.0650	6.0525	6.0600	5.9925	6.0125	6.0175s	1:30P Nov 20
HARD RED SPR... Sep 26	@MW6U	-0.0375	6.2175	6.2100	6.2250	6.1500	6.1500	6.1800s	1:30P Nov 20
HARD RED SPR... Dec 26	@MW6Z	-0.0425	6.3850	6.3575	6.3575	6.3200	6.3200	6.3425s	1:30P Nov 20
HARD RED SPR... Mar 27	@MW7H	-0.0525	6.5000	6.4500	6.4500	6.4400	6.4400	6.4475s	1:30P Nov 20
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
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	525'2
Change:	-1'6
Bid:	525'0
Ask:	525'4
Today's High:	528'2
Today's Low:	524'0
Volume:	41,598
Open:	528'2
Settle:	527'0
Prev:	527'0
Contract High:
Contract Low:
Updated:	Nov-20-2025 11:21:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

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