Home
Futures Markets
Weather
Headline News
Market News
About Us
Contact Us/Open An Account
Educational Materials
The Bump Report
Latest Bump Report
USDA Reports
USDA Supply & Demand
Links
Research
ACH Form
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 26
@W6H
569'4
569'0
573'4
564'6
567'6
-1'6
569'4
11:54A Feb 24
WHEAT
May 26
@W6K
573'6
574'0
579'0
570'2
573'6
0'0
573'6
11:55A Feb 24
WHEAT
Jul 26
@W6N
582'2
581'6
587'4
579'4
582'2
0'0
582'2
11:55A Feb 24
WHEAT
Sep 26
@W6U
593'6
593'2
598'6
591'0
594'0
0'2
593'6
11:55A Feb 24
WHEAT
Dec 26
@W6Z
610'6
610'6
615'4
608'0
611'0
0'2
610'6
11:52A Feb 24
WHEAT
Mar 27
@W7H
625'2
623'2
630'0
622'6
625'6
0'4
625'2
11:52A Feb 24
WHEAT
May 27
@W7K
632'0
632'4
634'4
629'6
631'2
-0'6
632'0
11:30A Feb 24
WHEAT
Jul 27
@W7N
628'2
625'4
629'6
625'4
628'6
0'4
628'2
11:41A Feb 24
WHEAT
Sep 27
@W7U
633'0
634'2
635'0
630'2
633'2
0'2
633'0
11:41A Feb 24
WHEAT
Dec 27
@W7Z
641'6
639'0
639'0
639'0
639'0
-2'6
641'6
7:00P Feb 23
WHEAT
Mar 28
@W8H
647'4
650'0
650'0
650'0
650'0
2'4
647'4
9:36A Feb 24
WHEAT
May 28
@W8K
647'6
0'0
647'6
1:15P Feb 23
WHEAT
Jul 28
@W8N
640'4
619'0
0'0
640'4
1:15P Feb 23
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
560'0
559'4
561'2
552'4
555'2
-4'6
560'0
11:55A Feb 24
KC HRW WHEAT
May 26
@KW6K
572'2
571'0
573'4
565'0
568'0
-4'2
572'2
11:55A Feb 24
KC HRW WHEAT
Jul 26
@KW6N
585'0
582'6
586'4
578'4
581'0
-4'0
585'0
11:55A Feb 24
KC HRW WHEAT
Sep 26
@KW6U
599'2
595'6
601'0
593'2
596'0
-3'2
599'2
11:55A Feb 24
KC HRW WHEAT
Dec 26
@KW6Z
620'0
618'0
622'2
614'6
616'6
-3'2
620'0
11:52A Feb 24
KC HRW WHEAT
Mar 27
@KW7H
636'4
635'0
636'6
631'2
634'0
-2'4
636'4
11:55A Feb 24
KC HRW WHEAT
May 27
@KW7K
651'4
653'4
-7'6
643'6
s
1:15P Feb 23
KC HRW WHEAT
Jul 27
@KW7N
638'4
635'0
639'0
633'0
635'0
-3'4
638'4
11:22A Feb 24
KC HRW WHEAT
Sep 27
@KW7U
649'6
650'0
-7'0
642'6
s
1:15P Feb 23
KC HRW WHEAT
Dec 27
@KW7Z
658'0
660'0
-6'2
651'6
s
1:15P Feb 23
KC HRW WHEAT
Mar 28
@KW8H
663'2
650'6
-5'6
657'4
s
1:15P Feb 23
KC HRW WHEAT
May 28
@KW8K
665'6
-5'6
660'0
s
1:15P Feb 23
KC HRW WHEAT
Jul 28
@KW8N
653'4
-5'6
647'6
s
1:15P Feb 23
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 26
@MW6H
5.8225
5.8000
5.9000
5.7550
5.8100
-0.0125
5.8225
11:54A Feb 24
HARD RED SPR...
May 26
@MW6K
5.9725
5.9600
5.9950
5.9400
5.9700
-0.0025
5.9725
11:55A Feb 24
HARD RED SPR...
Jul 26
@MW6N
6.1050
6.0850
6.1275
6.0725
6.0925
-0.0125
6.1050
11:54A Feb 24
HARD RED SPR...
Sep 26
@MW6U
6.2800
6.2300
6.3000
6.2175
6.2650
-0.0150
6.2800
11:54A Feb 24
HARD RED SPR...
Dec 26
@MW6Z
6.4475
6.4000
6.4725
6.3875
6.4375
-0.0100
6.4475
11:39A Feb 24
HARD RED SPR...
Mar 27
@MW7H
6.5625
6.5575
6.5625
6.5400
6.5400
-0.0225
6.5625
11:37A Feb 24
HARD RED SPR...
May 27
@MW7K
6.6325
6.5775
-0.0125
6.6200
s
1:30P Feb 23
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:
567'6
Change:
-1'6
Bid:
568'0
Ask:
568'4
Today's High:
573'4
Today's Low:
564'6
Volume:
30,945
Open:
569'0
Settle:
569'4
Prev:
569'4
Contract High:
Contract Low:
Updated:
Feb-24-2026
11:54:00AM
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
.
Copyright DTN. All rights reserved.
Disclaimer
.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation. For full disclaimer
click here