Roquette Grain

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	563'6	-3'6	567'4	10:32A Feb 25
WHEAT May 26	@W6K	573'2	572'2	575'6	563'4	567'2	-6'0	573'2	10:36A Feb 25
WHEAT Jul 26	@W6N	582'2	581'0	584'4	572'2	575'6	-6'4	582'2	10:36A Feb 25
WHEAT Sep 26	@W6U	594'0	592'2	595'6	584'4	588'0	-6'0	594'0	10:35A Feb 25
WHEAT Dec 26	@W6Z	611'4	610'4	613'0	602'0	605'0	-6'4	611'4	10:36A Feb 25
WHEAT Mar 27	@W7H	626'2	626'4	627'6	617'2	620'2	-6'0	626'2	10:32A Feb 25
WHEAT May 27	@W7K	633'4	630'4	630'4	625'0	625'0	-8'4	633'4	10:13A Feb 25
WHEAT Jul 27	@W7N	630'0	629'0	630'0	621'4	621'4	-8'4	630'0	10:20A 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	552'4	-1'6	554'2	10:36A Feb 25
KC HRW WHEAT May 26	@KW6K	567'0	566'0	570'4	559'2	563'4	-3'4	567'0	10:36A Feb 25
KC HRW WHEAT Jul 26	@KW6N	580'6	579'2	584'0	572'6	576'4	-4'2	580'6	10:36A Feb 25
KC HRW WHEAT Sep 26	@KW6U	595'4	594'4	598'2	587'2	591'2	-4'2	595'4	10:36A Feb 25
KC HRW WHEAT Dec 26	@KW6Z	617'0	618'2	618'6	608'6	613'2	-3'6	617'0	10:35A Feb 25
KC HRW WHEAT Mar 27	@KW7H	633'6	633'0	636'6	626'4	630'0	-3'6	633'6	10:32A 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	633'0	-2'4	635'4	10:29A 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	5.7800	-0.0150	5.7950	10:36A Feb 25
HARD RED SPR... May 26	@MW6K	5.9550	5.9500	5.9950	5.9000	5.9375	-0.0175	5.9550	10:36A Feb 25
HARD RED SPR... Jul 26	@MW6N	6.0875	6.0875	6.1250	6.0375	6.0750	-0.0125	6.0875	10:36A Feb 25
HARD RED SPR... Sep 26	@MW6U	6.2650	6.2575	6.2750	6.2075	6.2500	-0.0150	6.2650	10:29A Feb 25
HARD RED SPR... Dec 26	@MW6Z	6.4325	6.4550	6.4900	6.3875	6.4225	-0.0100	6.4325	10:27A Feb 25
HARD RED SPR... Mar 27	@MW7H	6.5400	6.5400	6.5400	6.4800	6.4800	-0.0600	6.5400	9:56A 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:	563'6
Change:	-3'6
Bid:	563'2
Ask:	563'6
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 10:32:00AM
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.