Colorado Wheat Growers

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
WHEAT Mar 26	@W6H	12'4	547'0	548'0	563'6	546'0	563'0	559'4s	1:19P Feb 19
WHEAT May 26	@W6K	14'2	552'4	552'0	570'0	550'4	569'2	566'6s	1:19P Feb 19
WHEAT Jul 26	@W6N	14'6	559'6	560'0	577'4	558'0	577'0	574'4s	1:19P Feb 19
WHEAT Sep 26	@W6U	14'4	571'2	570'2	588'4	569'6	588'2	585'6s	1:19P Feb 19
WHEAT Dec 26	@W6Z	14'0	589'0	587'4	605'4	587'4	605'2	603'0s	1:19P Feb 19
WHEAT Mar 27	@W7H	13'2	604'2	605'0	619'2	605'0	619'2	617'4s	1:19P Feb 19
WHEAT May 27	@W7K	12'6	611'4	618'2	625'0	617'2	625'0	624'2s	1:18P Feb 19
WHEAT Jul 27	@W7N	11'6	610'2	615'0	623'6	615'0	623'6	622'0s	1:19P Feb 19
WHEAT Sep 27	@W7U	11'2	616'4	619'0	619'6	619'0	619'6	627'6s	1:15P Feb 19
WHEAT Dec 27	@W7Z	10'0	628'0	635'0	636'4	635'0	636'4	638'0s	1:15P Feb 19
WHEAT Mar 28	@W8H	7'4	636'2	640'0	640'0	640'0	640'0	643'6s	1:15P Feb 19
WHEAT May 28	@W8K	5'6	638'2					644'0s	1:15P Feb 19
WHEAT Jul 28	@W8N	5'6	631'0				619'0	636'6s	1:15P Feb 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	14'4	551'0	550'4	567'0	549'0	566'6	565'4s	1:19P Feb 19
KC HRW WHEAT May 26	@KW6K	15'0	561'6	560'2	578'2	559'2	577'6	576'6s	1:19P Feb 19
KC HRW WHEAT Jul 26	@KW6N	14'2	574'2	572'4	589'6	571'2	589'4	588'4s	1:19P Feb 19
KC HRW WHEAT Sep 26	@KW6U	14'0	588'2	587'0	603'2	587'0	603'0	602'2s	1:19P Feb 19
KC HRW WHEAT Dec 26	@KW6Z	13'4	609'0	607'2	623'4	607'2	623'4	622'4s	1:19P Feb 19
KC HRW WHEAT Mar 27	@KW7H	13'0	625'4	623'4	639'0	623'4	639'0	638'4s	1:19P Feb 19
KC HRW WHEAT May 27	@KW7K	12'0	633'0	633'0	643'4	633'0	640'6	645'0s	1:15P Feb 19
KC HRW WHEAT Jul 27	@KW7N	11'0	629'6	630'0	640'0	630'0	640'0	640'6s	1:16P Feb 19
KC HRW WHEAT Sep 27	@KW7U	10'6	634'4				635'0	645'2s	1:15P Feb 19
KC HRW WHEAT Dec 27	@KW7Z	9'6	644'0	650'0	650'0	650'0	650'0	653'6s	1:15P Feb 19
KC HRW WHEAT Mar 28	@KW8H	9'6	649'6	650'6	650'6	650'6	650'6	659'4s	1:15P Feb 19
KC HRW WHEAT May 28	@KW8K	10'2	650'4					660'6s	1:15P Feb 19
KC HRW WHEAT Jul 28	@KW8N	10'2	638'2					648'4s	1:15P Feb 19
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	0.0850	5.7400	5.7300	5.8300	5.7175	5.8200	5.8250s	1:30P Feb 19
HARD RED SPR... May 26	@MW6K	0.0950	5.8500	5.8475	5.9475	5.8350	5.9400	5.9450s	1:30P Feb 19
HARD RED SPR... Jul 26	@MW6N	0.0925	5.9775	5.9800	6.0750	5.9800	6.0675	6.0700s	1:30P Feb 19
HARD RED SPR... Sep 26	@MW6U	0.0875	6.1550	6.1550	6.2475	6.1550	6.2400	6.2425s	1:30P Feb 19
HARD RED SPR... Dec 26	@MW6Z	0.0825	6.3425	6.3425	6.4275	6.3425	6.4225	6.4250s	1:30P Feb 19
HARD RED SPR... Mar 27	@MW7H	0.0725	6.4725	6.4125	6.5475	6.4125	6.5475	6.5450s	1:30P Feb 19
HARD RED SPR... May 27	@MW7K			6.5775	6.5775	6.5775	6.5775	6.5850s	1:30P Feb 19
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:	563'0
Change:	12'4
Bid:	563'0
Ask:	563'4
Today's High:	563'6
Today's Low:	546'0
Volume:	42,901
Open:	548'0
Settle:	559'4s
Prev:	547'0
Contract High:
Contract Low:
Updated:	Feb-19-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Steady on Average

Editorial Staff –

Posted at Friday, February 13, 2026 11:21AM CST

@W6H

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