Producers Livestock Marketing Assn.

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	552'4	552'0	553'0	545'6	549'0	-3'6	548'6s	1:19P Feb 13
WHEAT May 26	@W6K	558'4	558'2	558'6	548'0	548'6	-10'0	548'4s	1:19P Feb 13
WHEAT Jul 26	@W6N	566'4	565'6	566'6	556'4	557'2	-9'4	557'0s	1:19P Feb 13
WHEAT Sep 26	@W6U	578'2	578'0	579'0	568'4	568'6	-9'4	568'6s	1:19P Feb 13
WHEAT Dec 26	@W6Z	595'6	594'6	596'0	585'6	586'4	-9'4	586'2s	1:19P Feb 13
WHEAT Mar 27	@W7H	611'0	610'4	610'4	600'4	601'0	-10'0	601'0s	1:17P Feb 13
WHEAT May 27	@W7K	618'2	613'6	613'6	607'6	607'6	-9'4	608'6s	1:15P Feb 13
WHEAT Jul 27	@W7N	616'6	618'2	618'2	609'0	610'0	-9'6	607'0s	1:15P Feb 13
WHEAT Sep 27	@W7U	622'4	622'4	622'4	622'4	622'4	-9'4	613'0s	1:15P Feb 13
WHEAT Dec 27	@W7Z	633'0	628'2	628'2	628'2	628'2	-9'0	624'0s	1:15P Feb 13
WHEAT Mar 28	@W8H	640'0					-7'0	633'0s	1:15P Feb 13
WHEAT May 28	@W8K	642'0					-7'0	635'0s	1:15P Feb 13
WHEAT Jul 28	@W8N	634'6				619'0	-7'0	627'6s	1:15P Feb 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	554'0	552'4	553'6	541'4	542'6	-11'4	542'4s	1:19P Feb 13
KC HRW WHEAT May 26	@KW6K	566'0	565'0	565'4	552'6	554'0	-12'2	553'6s	1:19P Feb 13
KC HRW WHEAT Jul 26	@KW6N	578'4	577'0	577'6	565'6	567'4	-11'2	567'2s	1:19P Feb 13
KC HRW WHEAT Sep 26	@KW6U	592'6	592'0	592'2	580'2	582'0	-10'6	582'0s	1:19P Feb 13
KC HRW WHEAT Dec 26	@KW6Z	613'6	611'2	613'0	601'2	602'2	-10'6	603'0s	1:18P Feb 13
KC HRW WHEAT Mar 27	@KW7H	630'4	626'4	626'4	617'6	619'0	-11'4	619'0s	1:15P Feb 13
KC HRW WHEAT May 27	@KW7K	638'0	625'0	625'0	625'0	625'0	-11'4	626'4s	1:15P Feb 13
KC HRW WHEAT Jul 27	@KW7N	634'2	628'2	628'2	621'0	621'2	-11'0	623'2s	1:15P Feb 13
KC HRW WHEAT Sep 27	@KW7U	638'6				635'0	-10'2	628'4s	1:15P Feb 13
KC HRW WHEAT Dec 27	@KW7Z	648'4				641'0	-10'2	638'2s	1:15P Feb 13
KC HRW WHEAT Mar 28	@KW8H	653'4				650'0	-10'2	643'2s	1:15P Feb 13
KC HRW WHEAT May 28	@KW8K	654'2					-10'2	644'0s	1:15P Feb 13
KC HRW WHEAT Jul 28	@KW8N	642'0					-10'2	631'6s	1:15P Feb 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7750	5.7550	5.7700	5.7000	5.7225	-0.0575	5.7175s	1:30P Feb 13
HARD RED SPR... May 26	@MW6K	5.8975	5.8750	5.8950	5.8225	5.8450	-0.0575	5.8400s	1:30P Feb 13
HARD RED SPR... Jul 26	@MW6N	6.0375	6.0325	6.0350	5.9525	5.9625	-0.0675	5.9700s	1:30P Feb 13
HARD RED SPR... Sep 26	@MW6U	6.2050	6.1800	6.2000	6.1250	6.1450	-0.0625	6.1425s	1:30P Feb 13
HARD RED SPR... Dec 26	@MW6Z	6.3900	6.3700	6.3775	6.3100	6.3500	-0.0575	6.3325s	1:30P Feb 13
HARD RED SPR... Mar 27	@MW7H	6.5200	6.5150	6.5275	6.4800	6.4800	-0.0500	6.4700s	1:30P Feb 13
HARD RED SPR... May 27	@MW7K
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:	549'0
Change:	-3'6
Bid:	548'6
Ask:	548'6
Today's High:	553'0
Today's Low:	545'6
Volume:	158,850
Open:	552'0
Settle:	548'6s
Prev:	552'4
Contract High:
Contract Low:
Updated:	Feb-13-2026 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.