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	-1'4	611'2	635'0	635'0	609'6	609'6	611'2	10:22A Mar 09
WHEAT May 26	@W6K	-13'6	616'6	625'0	641'6	601'2	603'0	616'6	1:13P Mar 09
WHEAT Jul 26	@W6N	-12'4	625'2	631'6	649'6	611'2	612'6	625'2	1:13P Mar 09
WHEAT Sep 26	@W6U	-12'0	636'4	643'4	660'2	623'2	624'4	636'4	1:13P Mar 09
WHEAT Dec 26	@W6Z	-11'2	652'0	656'0	674'4	639'4	640'6	652'0	1:13P Mar 09
WHEAT Mar 27	@W7H	-11'0	663'6	667'6	684'6	652'2	652'6	663'6	1:13P Mar 09
WHEAT May 27	@W7K	-10'6	667'6	678'0	686'4	657'0	657'0	667'6	1:08P Mar 09
WHEAT Jul 27	@W7N	-8'6	653'2	655'6	667'0	642'0	644'4	653'2	1:05P Mar 09
WHEAT Sep 27	@W7U	-8'4	654'4	655'0	668'2	645'6	646'0	654'4	1:06P Mar 09
WHEAT Dec 27	@W7Z	-7'4	661'2	670'0	676'0	653'0	653'6	661'2	1:06P Mar 09
WHEAT Mar 28	@W8H	6'0	666'0	672'0	672'0	672'0	672'0	666'0	7:00P Mar 08
WHEAT May 28	@W8K	-3'6	663'6	660'0	660'0	660'0	660'0	663'6	8:52A Mar 09
WHEAT Jul 28	@W8N	0'0	655'0				640'0	655'0	12:15P Mar 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	26'2	585'2				587'4	611'4s	12:15P Mar 06
KC HRW WHEAT May 26	@KW6K	-4'2	623'4	630'4	647'4	617'2	619'2	623'4	1:13P Mar 09
KC HRW WHEAT Jul 26	@KW6N	-3'0	635'4	642'0	658'4	630'6	632'4	635'4	1:13P Mar 09
KC HRW WHEAT Sep 26	@KW6U	-2'4	649'2	655'0	672'2	645'0	646'6	649'2	1:13P Mar 09
KC HRW WHEAT Dec 26	@KW6Z	-2'6	668'0	672'0	690'0	664'0	665'2	668'0	1:13P Mar 09
KC HRW WHEAT Mar 27	@KW7H	-3'2	681'4	685'4	701'4	677'2	678'2	681'4	1:13P Mar 09
KC HRW WHEAT May 27	@KW7K	-2'6	685'6	692'0	698'0	681'6	683'0	685'6	12:03P Mar 09
KC HRW WHEAT Jul 27	@KW7N	1'4	670'2	671'2	680'6	661'6	671'6	670'2	12:45P Mar 09
KC HRW WHEAT Sep 27	@KW7U	-3'0	673'0	673'6	679'2	670'0	670'0	673'0	11:05A Mar 09
KC HRW WHEAT Dec 27	@KW7Z	-2'0	683'0	690'0	690'0	681'0	681'0	683'0	12:45P Mar 09
KC HRW WHEAT Mar 28	@KW8H	11'4	676'4				675'2	688'0s	12:15P Mar 06
KC HRW WHEAT May 28	@KW8K	9'2	679'0					688'2s	12:15P Mar 06
KC HRW WHEAT Jul 28	@KW8N	9'2	666'6					676'0s	12:15P Mar 06
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	0.0600	6.3150	6.3750	6.3750	6.3750	6.3750	6.3150	8:39A Mar 09
HARD RED SPR... May 26	@MW6K	0.0300	6.4300	6.4300	6.6925	6.4175	6.4600	6.4300	1:13P Mar 09
HARD RED SPR... Jul 26	@MW6N	0.0300	6.5600	6.5500	6.7875	6.5425	6.5900	6.5600	1:13P Mar 09
HARD RED SPR... Sep 26	@MW6U	0.0250	6.7150	6.7100	6.9300	6.6950	6.7400	6.7150	1:13P Mar 09
HARD RED SPR... Dec 26	@MW6Z	0.0325	6.8075	6.7900	6.9925	6.7900	6.8400	6.8075	1:13P Mar 09
HARD RED SPR... Mar 27	@MW7H	0.0275	6.8550	6.8500	7.0350	6.8500	6.8825	6.8550	1:04P Mar 09
HARD RED SPR... May 27	@MW7K	0.1850	6.8500	7.0000	7.0350	7.0000	7.0350	6.8500	11:07P Mar 08
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:	609'6
Change:	-1'4
Bid:	595'0
Ask:	599'6
Today's High:	635'0
Today's Low:	609'6
Volume:	61
Open:	635'0
Settle:	611'2
Prev:	611'2
Contract High:
Contract Low:
Updated:	Mar-09-2026 10:22:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, March 6, 2026 11:57AM CDT

@W6H

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