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	6'0	565'6	565'4	572'0	562'2	571'0	571'6s	1:19P Feb 26
WHEAT May 26	@W6K	4'6	569'6	569'6	575'6	567'6	574'0	574'4s	1:19P Feb 26
WHEAT Jul 26	@W6N	4'2	577'6	578'0	583'2	575'6	582'2	582'0s	1:19P Feb 26
WHEAT Sep 26	@W6U	4'0	589'2	589'0	594'6	587'2	593'4	593'2s	1:19P Feb 26
WHEAT Dec 26	@W6Z	4'2	606'4	607'0	611'6	604'6	610'4	610'6s	1:18P Feb 26
WHEAT Mar 27	@W7H	4'4	621'0	621'0	625'6	619'6	625'2	625'4s	1:18P Feb 26
WHEAT May 27	@W7K	4'2	628'2	630'0	632'6	628'6	632'6	632'4s	1:15P Feb 26
WHEAT Jul 27	@W7N	3'4	625'0	623'0	629'2	623'0	627'4	628'4s	1:15P Feb 26
WHEAT Sep 27	@W7U	2'6	631'0	631'4	631'4	631'4	631'4	633'6s	1:15P Feb 26
WHEAT Dec 27	@W7Z	1'4	641'4	647'0	647'0	640'0	641'0	643'0s	1:15P Feb 26
WHEAT Mar 28	@W8H	1'4	647'6	648'0	648'0	648'0	648'0	649'2s	1:15P Feb 26
WHEAT May 28	@W8K	0'2	647'2					647'4s	1:15P Feb 26
WHEAT Jul 28	@W8N	0'2	635'6				619'0	636'0s	1:15P Feb 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	-1'0	552'4	551'6	556'2	545'6	552'0	551'4s	1:15P Feb 26
KC HRW WHEAT May 26	@KW6K	-2'0	564'2	565'0	567'2	556'6	564'0	562'2s	1:19P Feb 26
KC HRW WHEAT Jul 26	@KW6N	-1'2	577'2	577'4	580'4	570'6	577'4	576'0s	1:19P Feb 26
KC HRW WHEAT Sep 26	@KW6U	-0'6	591'6	590'2	594'6	586'0	592'6	591'0s	1:19P Feb 26
KC HRW WHEAT Dec 26	@KW6Z	-0'6	613'2	611'4	615'4	607'4	614'2	612'4s	1:19P Feb 26
KC HRW WHEAT Mar 27	@KW7H	-0'6	630'0	629'2	631'4	624'6	631'4	629'2s	1:19P Feb 26
KC HRW WHEAT May 27	@KW7K	-1'4	637'2				637'0	635'6s	1:15P Feb 26
KC HRW WHEAT Jul 27	@KW7N	-2'2	631'4	629'0	629'0	629'0	629'0	629'2s	1:15P Feb 26
KC HRW WHEAT Sep 27	@KW7U	-2'6	637'0				650'0	634'2s	1:15P Feb 26
KC HRW WHEAT Dec 27	@KW7Z	-2'4	647'6				660'0	645'2s	1:15P Feb 26
KC HRW WHEAT Mar 28	@KW8H	-2'4	653'6				650'6	651'2s	1:15P Feb 26
KC HRW WHEAT May 28	@KW8K	-2'4	656'2					653'6s	1:15P Feb 26
KC HRW WHEAT Jul 28	@KW8N	-2'4	644'0					641'4s	1:15P Feb 26
Spring Wheat (MGE)
Contract	Sym	Chg	Prev	Open	High	Low	Last Trade	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	0.0000	5.8350	5.8150	5.8600	5.7700	5.8250	5.8350s	1:30P Feb 26
HARD RED SPR... May 26	@MW6K	0.0175	5.9700	5.9600	6.0000	5.9300	5.9950	5.9875s	1:30P Feb 26
HARD RED SPR... Jul 26	@MW6N	0.0225	6.1075	6.1000	6.1525	6.0650	6.1375	6.1300s	1:30P Feb 26
HARD RED SPR... Sep 26	@MW6U	0.0275	6.2750	6.2500	6.3150	6.2450	6.3050	6.3025s	1:30P Feb 26
HARD RED SPR... Dec 26	@MW6Z	0.0325	6.4475	6.4625	6.4825	6.4400	6.4800	6.4800s	1:30P Feb 26
HARD RED SPR... Mar 27	@MW7H	0.0375	6.5500	6.5550	6.5900	6.5250	6.5900	6.5875s	1:30P Feb 26
HARD RED SPR... May 27	@MW7K	0.0300	6.6125				6.5775	6.6425s	1:30P Feb 26
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:	571'0
Change:	6'0
Bid:	558'2
Ask:	572'6
Today's High:	572'0
Today's Low:	562'2
Volume:	8,596
Open:	565'4
Settle:	571'6s
Prev:	565'6
Contract High:
Contract Low:
Updated:	Feb-26-2026 1:19:00PM
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.