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	3'2	742'6	739'4	746'0	737'4	746'0	742'6	9:50P Aug 27
WHEAT Dec 26	@W6Z	4'2	760'6	758'2	767'0	754'6	765'0	760'6	9:54P Aug 27
WHEAT Mar 27	@W7H	3'4	776'0	773'4	781'4	771'0	779'4	776'0	9:54P Aug 27
WHEAT May 27	@W7K	3'4	781'4	778'6	786'4	776'4	785'0	781'4	9:52P Aug 27
WHEAT Jul 27	@W7N	1'0	773'0	769'4	775'2	765'6	774'0	773'0	9:53P Aug 27
WHEAT Sep 27	@W7U	1'4	774'4	770'2	776'2	767'4	776'0	774'4	9:50P Aug 27
WHEAT Dec 27	@W7Z	-0'2	781'2	775'4	781'0	775'4	781'0	781'2	9:29P Aug 27
WHEAT Mar 28	@W8H	0'0	783'2	778'4	783'2	778'4	783'2	783'2	9:28P Aug 27
WHEAT May 28	@W8K	0'0	778'4				769'0	778'4	1:15P Aug 27
WHEAT Jul 28	@W8N	-2'0	757'2	755'2	755'2	755'2	755'2	757'2	7:06P Aug 27
WHEAT Sep 28	@W8U	0'0	761'6				758'0	761'6	1:15P Aug 27
WHEAT Dec 28	@W8Z	0'0	773'2				774'2	773'2	1:15P Aug 27
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	8'6	803'4	799'0	813'4	798'4	812'2	803'4	9:52P Aug 27
KC HRW WHEAT Dec 26	@KW6Z	7'2	822'0	821'2	831'0	816'2	829'2	822'0	9:52P Aug 27
KC HRW WHEAT Mar 27	@KW7H	6'4	834'6	833'2	843'0	828'6	841'2	834'6	9:52P Aug 27
KC HRW WHEAT May 27	@KW7K	5'6	838'6	834'4	845'6	834'4	844'4	838'6	9:52P Aug 27
KC HRW WHEAT Jul 27	@KW7N	4'4	829'6	828'6	835'2	823'4	834'2	829'6	9:52P Aug 27
KC HRW WHEAT Sep 27	@KW7U	1'4	829'0	827'0	831'0	825'4	830'4	829'0	9:05P Aug 27
KC HRW WHEAT Dec 27	@KW7Z	1'0	833'4	830'0	835'0	830'0	834'4	833'4	9:05P Aug 27
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	9:50P Aug 27
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	0.0075	7.3275	7.2575	7.3375	7.2575	7.3350	7.3275	9:50P Aug 27
HARD RED SPR... Dec 26	@MW6Z	-0.0050	7.5775	7.5400	7.5775	7.5050	7.5725	7.5775	9:50P Aug 27
HARD RED SPR... Mar 27	@MW7H	-0.0050	7.7575	7.7200	7.7600	7.6275	7.7525	7.7575	9:50P Aug 27
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:	746'0
Change:	3'2
Bid:	746'0
Ask:	746'6
Today's High:	746'0
Today's Low:	737'4
Volume:	18,615
Open:	739'4
Settle:	742'6
Prev:	742'6
Contract High:
Contract Low:
Updated:	Aug-27-2026 9:50:00PM
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.