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	45'0	685'4	686'4	730'4	683'4	730'4	730'4s	1:19P Aug 26
WHEAT Dec 26	@W6Z	45'0	703'2	704'2	748'2	700'6	748'2	748'2s	1:19P Aug 26
WHEAT Mar 27	@W7H	44'0	721'2	720'6	766'2	719'0	766'0	765'2s	1:19P Aug 26
WHEAT May 27	@W7K	41'4	729'6	729'4	771'6	727'4	771'6	771'2s	1:19P Aug 26
WHEAT Jul 27	@W7N	33'4	729'2	729'0	764'0	727'4	762'2	762'6s	1:19P Aug 26
WHEAT Sep 27	@W7U	29'4	735'6	735'4	766'2	733'4	765'0	765'2s	1:19P Aug 26
WHEAT Dec 27	@W7Z	26'0	747'2	749'0	776'0	749'0	771'6	773'2s	1:19P Aug 26
WHEAT Mar 28	@W8H	22'0	754'4	754'4	776'0	754'4	774'4	776'4s	1:18P Aug 26
WHEAT May 28	@W8K	17'4	752'4	766'2	771'6	766'2	771'6	770'0s	1:15P Aug 26
WHEAT Jul 28	@W8N	18'6	730'2	731'0	750'0	730'2	741'2	749'0s	1:15P Aug 26
WHEAT Sep 28	@W8U	17'6	736'0	745'0	745'0	745'0	745'0	753'6s	1:15P Aug 26
WHEAT Dec 28	@W8Z	17'2	747'2	750'0	765'0	750'0	762'0	764'4s	1:15P Aug 26
WHEAT Mar 29	@W9H	9'6	758'0					767'6s	1:15P Aug 26
WHEAT May 29	@W9K	9'6	748'4					758'2s	1:15P Aug 26
WHEAT Jul 29	@W9N	9'6	734'4	735'0	735'0	735'0	735'0	744'2s	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	37'4	754'4	754'2	795'4	751'4	791'6	792'0s	1:19P Aug 26
KC HRW WHEAT Dec 26	@KW6Z	38'0	770'6	771'0	812'0	767'6	809'0	808'6s	1:19P Aug 26
KC HRW WHEAT Mar 27	@KW7H	37'2	784'6	785'0	825'0	781'6	822'0	822'0s	1:19P Aug 26
KC HRW WHEAT May 27	@KW7K	35'0	791'0	791'4	828'6	788'4	826'0	826'0s	1:19P Aug 26
KC HRW WHEAT Jul 27	@KW7N	28'2	788'6	789'0	819'6	786'2	816'4	817'0s	1:18P Aug 26
KC HRW WHEAT Sep 27	@KW7U	24'4	792'4	793'6	819'2	793'6	817'2	817'0s	1:15P Aug 26
KC HRW WHEAT Dec 27	@KW7Z	21'2	801'0	801'0	823'4	801'0	822'0	822'2s	1:15P Aug 26
KC HRW WHEAT Mar 28	@KW8H	17'4	804'0	807'0	820'4	803'4	820'0	821'4s	1:15P Aug 26
KC HRW WHEAT May 28	@KW8K	14'2	797'6					812'0s	1:15P Aug 26
KC HRW WHEAT Jul 28	@KW8N	8'2	769'2	770'0	778'0	765'0	777'0	777'4s	1:15P 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	0.2750	6.9400	6.9300	7.2900	6.9125	7.2000	7.2150s	1:30P Aug 26
HARD RED SPR... Dec 26	@MW6Z	0.2800	7.2000	7.1950	7.5550	7.1525	7.4650	7.4800s	1:30P Aug 26
HARD RED SPR... Mar 27	@MW7H	0.2775	7.3825	7.3675	7.7350	7.3625	7.6450	7.6600s	1:30P Aug 26
HARD RED SPR... May 27	@MW7K	0.2750	7.4950	7.5750	7.8375	7.5325	7.7450	7.7700s	1:30P Aug 26
HARD RED SPR... Jul 27	@MW7N	0.2275	7.5600	7.6450	7.8475	7.5975	7.7750	7.7875s	1:30P Aug 26
HARD RED SPR... Sep 27	@MW7U	0.1675	7.4975	7.5300	7.7025	7.5000	7.6500	7.6650s	1:30P Aug 26
HARD RED SPR... Dec 27	@MW7Z	0.1825	7.5400	7.5775	7.7475	7.5775	7.7400	7.7225s	1:30P Aug 26
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:	730'4
Change:	45'0
Bid:	727'6
Ask:	732'0
Today's High:	730'4
Today's Low:	683'4
Volume:	28,666
Open:	686'4
Settle:	730'4s
Prev:	685'4
Contract High:
Contract Low:
Updated:	Aug-26-2026 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.