Farmers Supply

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	567'4	566'6	570'0	559'0	565'0	-2'4	567'4	11:48A Feb 25
WHEAT May 26	@W6K	573'2	572'2	575'6	563'4	568'4	-4'6	573'2	11:48A Feb 25
WHEAT Jul 26	@W6N	582'2	581'0	584'4	572'2	576'6	-5'4	582'2	11:48A Feb 25
WHEAT Sep 26	@W6U	594'0	592'2	595'6	584'4	588'2	-5'6	594'0	11:48A Feb 25
WHEAT Dec 26	@W6Z	611'4	610'4	613'0	602'0	606'2	-5'2	611'4	11:45A Feb 25
WHEAT Mar 27	@W7H	626'2	626'4	627'6	617'2	621'0	-5'2	626'2	11:39A Feb 25
WHEAT May 27	@W7K	633'4	630'4	630'4	625'0	627'4	-6'0	633'4	11:40A Feb 25
WHEAT Jul 27	@W7N	630'0	629'0	630'0	621'4	625'0	-5'0	630'0	11:27A Feb 25
WHEAT Sep 27	@W7U	635'6	628'6	628'6	628'6	628'6	-7'0	635'6	8:46A Feb 25
WHEAT Dec 27	@W7Z	645'6	640'6	640'6	640'0	640'0	-5'6	645'6	10:32A Feb 25
WHEAT Mar 28	@W8H	651'4				650'0	0'0	651'4	1:15P Feb 24
WHEAT May 28	@W8K	649'6					0'0	649'6	1:15P Feb 24
WHEAT Jul 28	@W8N	638'2				619'0	0'0	638'2	1:15P Feb 24
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	554'2	552'6	558'0	547'0	550'4	-3'6	554'2	11:46A Feb 25
KC HRW WHEAT May 26	@KW6K	567'0	566'0	570'4	559'2	561'6	-5'2	567'0	11:48A Feb 25
KC HRW WHEAT Jul 26	@KW6N	580'6	579'2	584'0	572'6	575'0	-5'6	580'6	11:48A Feb 25
KC HRW WHEAT Sep 26	@KW6U	595'4	594'4	598'2	587'2	589'6	-5'6	595'4	11:48A Feb 25
KC HRW WHEAT Dec 26	@KW6Z	617'0	618'2	618'6	608'6	611'2	-5'6	617'0	11:48A Feb 25
KC HRW WHEAT Mar 27	@KW7H	633'6	633'0	636'6	626'4	629'2	-4'4	633'6	11:18A Feb 25
KC HRW WHEAT May 27	@KW7K	640'6	635'0	637'0	635'0	637'0	-3'6	640'6	10:29A Feb 25
KC HRW WHEAT Jul 27	@KW7N	635'4	637'2	637'2	631'0	631'0	-4'4	635'4	11:30A Feb 25
KC HRW WHEAT Sep 27	@KW7U	642'6				650'0	-2'6	640'0s	1:15P Feb 24
KC HRW WHEAT Dec 27	@KW7Z	651'6				660'0	-2'6	649'0s	1:15P Feb 24
KC HRW WHEAT Mar 28	@KW8H	657'4				650'6	-2'6	654'6s	1:15P Feb 24
KC HRW WHEAT May 28	@KW8K	660'0					-2'6	657'2s	1:15P Feb 24
KC HRW WHEAT Jul 28	@KW8N	647'6					-2'6	645'0s	1:15P Feb 24
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7950	5.7950	5.8525	5.7400	5.7725	-0.0225	5.7950	11:45A Feb 25
HARD RED SPR... May 26	@MW6K	5.9550	5.9500	5.9950	5.9000	5.9250	-0.0300	5.9550	11:48A Feb 25
HARD RED SPR... Jul 26	@MW6N	6.0875	6.0875	6.1250	6.0350	6.0625	-0.0250	6.0875	11:45A Feb 25
HARD RED SPR... Sep 26	@MW6U	6.2650	6.2575	6.2750	6.2075	6.2325	-0.0325	6.2650	11:45A Feb 25
HARD RED SPR... Dec 26	@MW6Z	6.4325	6.4550	6.4900	6.3875	6.4000	-0.0325	6.4325	11:01A Feb 25
HARD RED SPR... Mar 27	@MW7H	6.5400	6.5400	6.5400	6.4800	6.5375	-0.0025	6.5400	11:08A Feb 25
HARD RED SPR... May 27	@MW7K	6.6200				6.5775	-0.0175	6.6025s	1:30P Feb 24
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
HARD RED SPR... Dec 27	@MW7Z
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
HARD RED SPR... Jul 28	@MW8N
HARD RED SPR... Sep 28	@MW8U
HARD RED SPR... Dec 28	@MW8Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6H)
Exchange:	CBOT
Last Trade:	565'0
Change:	-2'4
Bid:	564'6
Ask:	565'2
Today's High:	570'0
Today's Low:	559'0
Volume:	18,003
Open:	566'6
Settle:	567'4
Prev:	567'4
Contract High:
Contract Low:
Updated:	Feb-25-2026 11:48:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 20, 2026 11:48AM CST

@W6H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.