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	3'6	681'6	683'2	688'2	667'2	687'0	685'4s	1:19P Aug 25
WHEAT Dec 26	@W6Z	3'6	699'4	702'0	705'6	685'0	704'4	703'2s	1:19P Aug 25
WHEAT Mar 27	@W7H	3'6	717'4	721'0	723'0	703'2	722'2	721'2s	1:19P Aug 25
WHEAT May 27	@W7K	4'0	725'6	727'4	731'0	712'0	730'4	729'6s	1:19P Aug 25
WHEAT Jul 27	@W7N	5'6	723'4	723'6	730'0	711'0	729'6	729'2s	1:19P Aug 25
WHEAT Sep 27	@W7U	6'4	729'2	730'4	736'2	717'4	736'2	735'6s	1:19P Aug 25
WHEAT Dec 27	@W7Z	7'0	740'2	741'0	747'4	729'4	747'4	747'2s	1:15P Aug 25
WHEAT Mar 28	@W8H	8'2	746'2	750'0	754'4	740'0	754'4	754'4s	1:15P Aug 25
WHEAT May 28	@W8K	8'6	743'6	752'4	752'4	752'4	752'4	752'4s	1:15P Aug 25
WHEAT Jul 28	@W8N	5'2	725'0	730'0	731'0	730'0	731'0	730'2s	1:15P Aug 25
WHEAT Sep 28	@W8U	5'2	730'6				720'0	736'0s	1:15P Aug 25
WHEAT Dec 28	@W8Z	5'6	741'4				746'0	747'2s	1:15P Aug 25
WHEAT Mar 29	@W9H	5'6	752'2					758'0s	1:15P Aug 25
WHEAT May 29	@W9K	5'6	742'6					748'4s	1:15P Aug 25
WHEAT Jul 29	@W9N	5'4	729'0	729'0	729'0	729'0	729'0	734'4s	1:15P Aug 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	4'0	750'4	750'4	756'6	730'6	756'0	754'4s	1:19P Aug 25
KC HRW WHEAT Dec 26	@KW6Z	3'4	767'2	767'2	773'0	747'2	772'2	770'6s	1:19P Aug 25
KC HRW WHEAT Mar 27	@KW7H	4'0	780'6	781'2	786'4	761'2	786'2	784'6s	1:19P Aug 25
KC HRW WHEAT May 27	@KW7K	4'4	786'4	787'2	792'2	768'0	791'4	791'0s	1:19P Aug 25
KC HRW WHEAT Jul 27	@KW7N	5'6	783'0	782'4	789'4	765'2	789'4	788'6s	1:19P Aug 25
KC HRW WHEAT Sep 27	@KW7U	6'4	786'0	786'0	792'6	769'0	792'6	792'4s	1:15P Aug 25
KC HRW WHEAT Dec 27	@KW7Z	7'0	794'0	794'2	800'0	777'6	798'2	801'0s	1:15P Aug 25
KC HRW WHEAT Mar 28	@KW8H	7'4	796'4				798'0	804'0s	1:15P Aug 25
KC HRW WHEAT May 28	@KW8K	7'6	790'0					797'6s	1:15P Aug 25
KC HRW WHEAT Jul 28	@KW8N	6'2	763'0				770'0	769'2s	1:15P Aug 25
KC HRW WHEAT Sep 28	@KW8U	6'2	760'2				750'0	766'4s	1:15P Aug 25
KC HRW WHEAT Dec 28	@KW8Z	6'2	772'0					778'2s	1:15P Aug 25
KC HRW WHEAT Mar 29	@KW9H	6'2	780'4					786'6s	1:15P Aug 25
KC HRW WHEAT May 29	@KW9K	6'2	776'2					782'4s	1:15P Aug 25
KC HRW WHEAT Jul 29	@KW9N	6'2	749'2					755'4s	1:15P Aug 25
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0025	6.9375	6.9300	6.9700	6.8075	6.9475	6.9400s	1:30P Aug 25
HARD RED SPR... Dec 26	@MW6Z	-0.0125	7.2125	7.2000	7.2325	7.0800	7.2100	7.2000s	1:30P Aug 25
HARD RED SPR... Mar 27	@MW7H	-0.0075	7.3900	7.3825	7.4275	7.2600	7.3900	7.3825s	1:30P Aug 25
HARD RED SPR... May 27	@MW7K	-0.0125	7.5075	7.4900	7.5750	7.3975	7.5000	7.4950s	1:30P Aug 25
HARD RED SPR... Jul 27	@MW7N	-0.0050	7.5650	7.5500	7.6425	7.4975	7.5450	7.5600s	1:30P Aug 25
HARD RED SPR... Sep 27	@MW7U	0.0025	7.4950	7.4950	7.5000	7.4950	7.4950	7.4975s	1:30P Aug 25
HARD RED SPR... Dec 27	@MW7Z	0.0025	7.5375				7.5000	7.5400s	1:30P Aug 25
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:	687'0
Change:	3'6
Bid:	687'0
Ask:	687'0
Today's High:	688'2
Today's Low:	667'2
Volume:	21,091
Open:	683'2
Settle:	685'4s
Prev:	681'6
Contract High:
Contract Low:
Updated:	Aug-25-2026 1:19:00PM
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.