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	3'4	730'4	729'0	749'4	723'2	734'0	730'4	9:31A Aug 27
WHEAT Dec 26	@W6Z	3'2	748'2	746'4	767'4	741'0	751'4	748'2	9:31A Aug 27
WHEAT Mar 27	@W7H	1'6	765'2	762'0	783'2	757'6	767'0	765'2	9:31A Aug 27
WHEAT May 27	@W7K	1'6	771'2	769'4	787'6	764'0	773'0	771'2	9:31A Aug 27
WHEAT Jul 27	@W7N	-0'4	762'6	760'0	775'6	754'6	762'2	762'6	9:31A Aug 27
WHEAT Sep 27	@W7U	-1'2	765'2	760'2	776'0	756'6	764'0	765'2	9:31A Aug 27
WHEAT Dec 27	@W7Z	-2'2	773'2	767'4	782'4	766'0	771'0	773'2	9:31A Aug 27
WHEAT Mar 28	@W8H	-3'6	776'4	769'0	782'0	769'0	772'6	776'4	9:12A Aug 27
WHEAT May 28	@W8K	-4'6	770'0	775'0	775'0	765'2	765'2	770'0	8:31A Aug 27
WHEAT Jul 28	@W8N	-2'0	749'0	740'6	756'0	738'2	747'0	749'0	9:29A Aug 27
WHEAT Sep 28	@W8U	-7'2	753'6	746'4	746'4	746'4	746'4	753'6	7:12P Aug 26
WHEAT Dec 28	@W8Z	-1'6	764'4	763'0	765'2	761'0	762'6	764'4	9:29A Aug 27
WHEAT Mar 29	@W9H	2'2	767'6	770'0	770'0	770'0	770'0	767'6	7:37P Aug 26
WHEAT May 29	@W9K	0'0	758'2					758'2	1:15P Aug 26
WHEAT Jul 29	@W9N	0'0	744'2				735'0	744'2	1:15P Aug 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	1'6	792'0	791'2	808'0	785'4	793'6	792'0	9:29A Aug 27
KC HRW WHEAT Dec 26	@KW6Z	2'6	808'6	808'0	825'0	802'4	811'4	808'6	9:30A Aug 27
KC HRW WHEAT Mar 27	@KW7H	2'0	822'0	818'6	837'0	816'0	824'0	822'0	9:30A Aug 27
KC HRW WHEAT May 27	@KW7K	2'0	826'0	824'2	839'6	819'6	828'0	826'0	9:30A Aug 27
KC HRW WHEAT Jul 27	@KW7N	1'0	817'0	814'6	828'2	810'6	818'0	817'0	9:31A Aug 27
KC HRW WHEAT Sep 27	@KW7U	1'2	817'0	811'6	825'4	810'2	818'2	817'0	9:16A Aug 27
KC HRW WHEAT Dec 27	@KW7Z	-2'0	822'2	815'0	825'0	810'0	820'2	822'2	9:24A Aug 27
KC HRW WHEAT Mar 28	@KW8H	3'4	821'4	825'0	825'0	825'0	825'0	821'4	7:39P Aug 26
KC HRW WHEAT May 28	@KW8K	14'2	797'6					812'0s	1:15P Aug 26
KC HRW WHEAT Jul 28	@KW8N	2'4	777'4	780'0	780'0	780'0	780'0	777'4	7:43P Aug 26
KC HRW WHEAT Sep 28	@KW8U	8'2	766'4				750'0	774'6s	1:15P Aug 26
KC HRW WHEAT Dec 28	@KW8Z	8'2	778'2					786'4s	1:15P Aug 26
KC HRW WHEAT Mar 29	@KW9H	8'2	786'6					795'0s	1:15P Aug 26
KC HRW WHEAT May 29	@KW9K	8'2	782'4					790'6s	1:15P Aug 26
KC HRW WHEAT Jul 29	@KW9N	8'2	755'4					763'6s	1:15P Aug 26
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	0.0550	7.2150	7.2175	7.2950	7.1650	7.2700	7.2150	9:30A Aug 27
HARD RED SPR... Dec 26	@MW6Z	0.0400	7.4800	7.4700	7.5650	7.4250	7.5200	7.4800	9:31A Aug 27
HARD RED SPR... Mar 27	@MW7H	0.0400	7.6600	7.6400	7.7500	7.5925	7.7000	7.6600	9:31A Aug 27
HARD RED SPR... May 27	@MW7K	0.0375	7.7700	7.7350	7.8400	7.6975	7.8075	7.7700	9:17A Aug 27
HARD RED SPR... Jul 27	@MW7N	0.0225	7.7875	7.7875	7.8575	7.7850	7.8100	7.7875	9:30A Aug 27
HARD RED SPR... Sep 27	@MW7U	-0.0350	7.6650	7.3475	7.6550	7.3475	7.6300	7.6650	9:30A Aug 27
HARD RED SPR... Dec 27	@MW7Z	-0.0325	7.7225	7.3975	7.6950	7.3975	7.6900	7.7225	9:17A 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:	733'2
Change:	2'6
Bid:	733'4
Ask:	733'6
Today's High:	749'4
Today's Low:	723'2
Volume:	31,244
Open:	729'0
Settle:	730'4
Prev:	730'4
Contract High:
Contract Low:
Updated:	Aug-27-2026 9:29:00AM
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.