ERVIN FEED & GRAIN

Weather

Futures Markets

Markets Page

Home

Calendar

Blogs and Forums

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	573'4	571'4	572'4	567'6	570'0	-3'4	573'4	11:00P Feb 22
WHEAT May 26	@W6K	580'2	578'0	579'0	574'4	576'6	-3'4	580'2	11:01P Feb 22
WHEAT Jul 26	@W6N	587'4	585'0	585'6	581'6	584'0	-3'4	587'4	11:03P Feb 22
WHEAT Sep 26	@W6U	598'2	596'0	596'2	592'6	594'6	-3'4	598'2	11:01P Feb 22
WHEAT Dec 26	@W6Z	615'0	612'4	612'6	608'6	611'2	-3'6	615'0	11:01P Feb 22
WHEAT Mar 27	@W7H	629'2	626'0	627'0	623'0	624'6	-4'4	629'2	8:00P Feb 22
WHEAT May 27	@W7K	636'0	628'6	632'0	628'6	632'0	-4'0	636'0	7:59P Feb 22
WHEAT Jul 27	@W7N	631'6	627'2	628'2	625'2	628'2	-3'4	631'6	7:05P Feb 22
WHEAT Sep 27	@W7U	636'4				633'0	0'0	636'4	1:15P Feb 20
WHEAT Dec 27	@W7Z	646'4				641'6	0'0	646'4	1:15P Feb 20
WHEAT Mar 28	@W8H	652'0				643'6	0'0	652'0	1:15P Feb 20
WHEAT May 28	@W8K	652'2					0'0	652'2	1:15P Feb 20
WHEAT Jul 28	@W8N	645'0				619'0	0'0	645'0	1:15P Feb 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	572'2	569'4	571'2	567'0	570'0	-2'2	572'2	10:15P Feb 22
KC HRW WHEAT May 26	@KW6K	585'2	580'0	583'6	579'6	582'4	-2'6	585'2	11:01P Feb 22
KC HRW WHEAT Jul 26	@KW6N	597'0	593'4	595'2	591'0	594'2	-2'6	597'0	11:03P Feb 22
KC HRW WHEAT Sep 26	@KW6U	610'2	604'2	607'6	604'0	607'2	-3'0	610'2	9:11P Feb 22
KC HRW WHEAT Dec 26	@KW6Z	630'0	626'2	627'4	625'0	627'4	-2'4	630'0	10:48P Feb 22
KC HRW WHEAT Mar 27	@KW7H	645'2	641'4	641'4	641'4	641'4	-3'6	645'2	7:00P Feb 22
KC HRW WHEAT May 27	@KW7K	645'0	650'4	654'4	650'4	653'4	6'4	651'4s	1:15P Feb 20
KC HRW WHEAT Jul 27	@KW7N	640'6	637'0	650'0	637'0	645'2	5'0	645'6s	1:16P Feb 20
KC HRW WHEAT Sep 27	@KW7U	645'2	650'0	650'0	650'0	650'0	4'4	649'6s	1:15P Feb 20
KC HRW WHEAT Dec 27	@KW7Z	653'6	660'0	660'0	660'0	660'0	4'2	658'0s	1:15P Feb 20
KC HRW WHEAT Mar 28	@KW8H	659'4				650'6	3'6	663'2s	1:15P Feb 20
KC HRW WHEAT May 28	@KW8K	660'6					5'0	665'6s	1:15P Feb 20
KC HRW WHEAT Jul 28	@KW8N	648'4					5'0	653'4s	1:15P Feb 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.8725	5.8600	5.8600	5.7050	5.8450	-0.0275	5.8725	8:02P Feb 22
HARD RED SPR... May 26	@MW6K	6.0000	5.9825	5.9825	5.9450	5.9700	-0.0300	6.0000	10:41P Feb 22
HARD RED SPR... Jul 26	@MW6N	6.1275	6.1100	6.1100	6.0600	6.1025	-0.0250	6.1275	9:07P Feb 22
HARD RED SPR... Sep 26	@MW6U	6.3050	6.2850	6.2850	6.2400	6.2800	-0.0250	6.3050	9:07P Feb 22
HARD RED SPR... Dec 26	@MW6Z	6.4800	6.4500	6.4500	6.4250	6.4250	-0.0550	6.4800	7:00P Feb 22
HARD RED SPR... Mar 27	@MW7H	6.5925	6.5200	6.5200	6.4750	6.4750	-0.1175	6.5925	8:24P Feb 22
HARD RED SPR... May 27	@MW7K	6.5850				6.5775	0.0475	6.6325s	1:30P Feb 20
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:	570'0
Change:	-3'4
Bid:	569'4
Ask:	570'0
Today's High:	572'4
Today's Low:	567'6
Volume:	49,607
Open:	571'4
Settle:	573'4
Prev:	573'4
Contract High:
Contract Low:
Updated:	Feb-22-2026 11:00:00PM
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.