Screven Gin Co., Inc.

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 26	@W6U	685'4	686'4	700'2	683'4	698'4	13'0	685'4	4:45A Aug 26
WHEAT Dec 26	@W6Z	703'2	704'2	717'6	700'6	716'0	12'6	703'2	4:43A Aug 26
WHEAT Mar 27	@W7H	721'2	720'6	735'2	719'0	733'4	12'2	721'2	4:40A Aug 26
WHEAT May 27	@W7K	729'6	729'4	742'6	727'4	741'6	12'0	729'6	4:40A Aug 26
WHEAT Jul 27	@W7N	729'2	729'0	741'2	727'4	739'6	10'4	729'2	4:40A Aug 26
WHEAT Sep 27	@W7U	735'6	735'4	745'6	733'4	744'4	8'6	735'6	4:43A Aug 26
WHEAT Dec 27	@W7Z	747'2	749'0	755'6	749'0	754'6	7'4	747'2	4:40A Aug 26
WHEAT Mar 28	@W8H	754'4	754'4	762'0	754'4	762'0	7'4	754'4	3:48A Aug 26
WHEAT May 28	@W8K	752'4				752'4	0'0	752'4	1:15P Aug 25
WHEAT Jul 28	@W8N	730'2	731'0	735'0	731'0	734'0	3'6	730'2	3:34A Aug 26
WHEAT Sep 28	@W8U	736'0				720'0	0'0	736'0	1:15P Aug 25
WHEAT Dec 28	@W8Z	747'2	750'0	750'0	750'0	750'0	2'6	747'2	8:30P Aug 25
WHEAT Mar 29	@W9H	758'0					0'0	758'0	1:15P Aug 25
WHEAT May 29	@W9K	748'4					0'0	748'4	1:15P Aug 25
WHEAT Jul 29	@W9N	734'4	735'0	735'0	735'0	735'0	0'4	734'4	3:33A Aug 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Sep 26	@KW6U	754'4	754'2	769'4	751'4	768'4	14'0	754'4	4:40A Aug 26
KC HRW WHEAT Dec 26	@KW6Z	770'6	771'0	785'6	767'6	784'6	14'0	770'6	4:43A Aug 26
KC HRW WHEAT Mar 27	@KW7H	784'6	785'0	799'2	781'6	798'6	14'0	784'6	4:42A Aug 26
KC HRW WHEAT May 27	@KW7K	791'0	791'4	804'2	788'4	803'4	12'4	791'0	4:41A Aug 26
KC HRW WHEAT Jul 27	@KW7N	788'6	789'0	800'0	786'2	799'0	10'2	788'6	4:43A Aug 26
KC HRW WHEAT Sep 27	@KW7U	792'4	793'6	802'0	793'6	800'6	8'2	792'4	4:40A Aug 26
KC HRW WHEAT Dec 27	@KW7Z	801'0	801'0	808'0	801'0	807'6	6'6	801'0	3:45A Aug 26
KC HRW WHEAT Mar 28	@KW8H	804'0	807'0	810'0	807'0	810'0	6'0	804'0	8:48P Aug 25
KC HRW WHEAT May 28	@KW8K	790'0					7'6	797'6s	1:15P Aug 25
KC HRW WHEAT Jul 28	@KW8N	769'2	770'0	770'0	765'0	770'0	0'6	769'2	8:58P Aug 25
KC HRW WHEAT Sep 28	@KW8U	760'2				750'0	6'2	766'4s	1:15P Aug 25
KC HRW WHEAT Dec 28	@KW8Z	772'0					6'2	778'2s	1:15P Aug 25
KC HRW WHEAT Mar 29	@KW9H	780'4					6'2	786'6s	1:15P Aug 25
KC HRW WHEAT May 29	@KW9K	776'2					6'2	782'4s	1:15P Aug 25
KC HRW WHEAT Jul 29	@KW9N	749'2					6'2	755'4s	1:15P Aug 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 26	@MW6U	6.9400	6.9300	7.0300	6.9125	7.0225	0.0825	6.9400	4:08A Aug 26
HARD RED SPR... Dec 26	@MW6Z	7.2000	7.1950	7.3025	7.1525	7.3000	0.1000	7.2000	4:40A Aug 26
HARD RED SPR... Mar 27	@MW7H	7.3825	7.3675	7.4700	7.3625	7.4700	0.0875	7.3825	3:01A Aug 26
HARD RED SPR... May 27	@MW7K	7.5075	7.4900	7.5750	7.3975	7.5000	-0.0125	7.4950s	1:30P Aug 25
HARD RED SPR... Jul 27	@MW7N	7.5650	7.5500	7.6425	7.4975	7.5450	-0.0050	7.5600s	1:30P Aug 25
HARD RED SPR... Sep 27	@MW7U	7.4975	7.5300	7.5300	7.5300	7.5300	0.0325	7.4975	4:19A Aug 26
HARD RED SPR... Dec 27	@MW7Z	7.5375				7.5000	0.0025	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:	698'4
Change:	13'0
Bid:	698'2
Ask:	698'6
Today's High:	700'2
Today's Low:	683'4
Volume:	22,613
Open:	686'4
Settle:	685'4
Prev:	685'4
Contract High:
Contract Low:
Updated:	Aug-26-2026 4:45:00AM
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.