Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Sep 26	@W6U	5'2	742'6	739'4	750'0	737'4	748'0	742'6	5:15A Aug 28
WHEAT Dec 26	@W6Z	5'2	760'6	758'2	769'6	754'6	766'0	760'6	5:35A Aug 28
WHEAT Mar 27	@W7H	3'6	776'0	773'4	784'2	771'0	779'6	776'0	5:34A Aug 28
WHEAT May 27	@W7K	2'4	781'4	778'6	789'0	776'4	784'0	781'4	5:34A Aug 28
WHEAT Jul 27	@W7N	1'4	773'0	769'4	778'2	765'6	774'4	773'0	5:12A Aug 28
WHEAT Sep 27	@W7U	-0'6	774'4	770'2	779'2	767'4	773'6	774'4	5:31A Aug 28
WHEAT Dec 27	@W7Z	-1'4	781'2	775'4	785'0	775'4	779'6	781'2	5:22A Aug 28
WHEAT Mar 28	@W8H	-0'2	783'2	778'4	783'2	778'4	783'0	783'2	1:00A Aug 28
WHEAT May 28	@W8K	0'0	778'4				769'0	778'4	1:15P Aug 27
WHEAT Jul 28	@W8N	2'4	757'2	755'2	759'6	755'2	759'6	757'2	1:17A Aug 28
WHEAT Sep 28	@W8U	0'0	761'6				758'0	761'6	1:15P Aug 27
WHEAT Dec 28	@W8Z	-4'2	773'2	769'0	769'0	769'0	769'0	773'2	3:55A Aug 28
WHEAT Mar 29	@W9H	0'0	776'4				770'0	776'4	1:15P Aug 27
WHEAT May 29	@W9K	0'0	767'0				752'0	767'0	1:15P Aug 27
WHEAT Jul 29	@W9N	0'0	743'6				738'0	743'6	1:15P Aug 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	7'6	803'4	799'0	815'0	798'4	811'2	803'4	5:10A Aug 28
KC HRW WHEAT Dec 26	@KW6Z	4'4	822'0	821'2	832'6	816'2	826'4	822'0	5:34A Aug 28
KC HRW WHEAT Mar 27	@KW7H	4'4	834'6	833'2	844'4	828'6	839'2	834'6	5:31A Aug 28
KC HRW WHEAT May 27	@KW7K	2'2	838'6	834'4	847'4	834'4	841'0	838'6	5:27A Aug 28
KC HRW WHEAT Jul 27	@KW7N	1'0	829'6	828'6	837'2	823'4	830'6	829'6	5:22A Aug 28
KC HRW WHEAT Sep 27	@KW7U	-2'6	829'0	827'0	835'0	825'4	826'2	829'0	4:14A Aug 28
KC HRW WHEAT Dec 27	@KW7Z	-3'4	833'4	830'0	838'0	829'6	830'0	833'4	4:14A Aug 28
KC HRW WHEAT Mar 28	@KW8H	0'2	831'6	832'0	832'0	832'0	832'0	831'6	9:06P Aug 27
KC HRW WHEAT May 28	@KW8K	7'4	812'0					819'4s	1:15P Aug 27
KC HRW WHEAT Jul 28	@KW8N	-0'6	780'6	780'0	780'0	780'0	780'0	780'6	1:06A Aug 28
KC HRW WHEAT Sep 28	@KW8U	3'2	774'6				750'0	778'0s	1:15P Aug 27
KC HRW WHEAT Dec 28	@KW8Z	2'4	786'4					789'0s	1:15P Aug 27
KC HRW WHEAT Mar 29	@KW9H	2'4	795'0					797'4s	1:15P Aug 27
KC HRW WHEAT May 29	@KW9K	2'4	790'6					793'2s	1:15P Aug 27
KC HRW WHEAT Jul 29	@KW9N	2'4	763'6					766'2s	1:15P Aug 27
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0150	7.3275	7.2575	7.3425	7.2575	7.3425	7.3275	3:14A Aug 28
HARD RED SPR... Dec 26	@MW6Z	0.0200	7.5775	7.5400	7.6000	7.5050	7.5975	7.5775	5:35A Aug 28
HARD RED SPR... Mar 27	@MW7H	0.0125	7.7575	7.7200	7.7800	7.6275	7.7700	7.7575	5:31A Aug 28
HARD RED SPR... May 27	@MW7K	0.0925	7.7700	7.7350	7.8725	7.6975	7.8375	7.8625s	1:30P Aug 27
HARD RED SPR... Jul 27	@MW7N	0.1125	7.7875	7.7875	7.9225	7.7850	7.8625	7.9000s	1:30P Aug 27
HARD RED SPR... Sep 27	@MW7U	0.0575	7.6650	7.3475	7.7500	7.3475	7.7100	7.7225s	1:30P Aug 27
HARD RED SPR... Dec 27	@MW7Z	0.0775	7.7225	7.3975	7.8100	7.3975	7.7975	7.8000s	1:30P Aug 27
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6U)
Exchange:	CBOT
Last Trade:	748'0
Change:	5'2
Bid:	747'0
Ask:	747'6
Today's High:	750'0
Today's Low:	737'4
Volume:	18,615
Open:	739'4
Settle:	742'6
Prev:	742'6
Contract High:
Contract Low:
Updated:	Aug-28-2026 5:15:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract

Editorial Staff –

Posted at Monday, August 24, 2026 8:34AM CDT

@W6U

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