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	566'6	575'0	575'6	574'0	575'6	9'0	566'6	9:48A Mar 05
WHEAT May 26	@W6K	568'2	568'2	581'6	568'0	581'6	13'4	568'2	10:55A Mar 05
WHEAT Jul 26	@W6N	577'6	578'0	591'4	577'6	591'2	13'4	577'6	10:55A Mar 05
WHEAT Sep 26	@W6U	589'6	590'6	603'2	590'2	603'2	13'4	589'6	10:55A Mar 05
WHEAT Dec 26	@W6Z	607'2	608'0	620'6	608'0	620'6	13'4	607'2	10:54A Mar 05
WHEAT Mar 27	@W7H	622'2	623'2	635'0	623'2	635'0	12'6	622'2	10:53A Mar 05
WHEAT May 27	@W7K	630'0	632'2	639'6	632'0	639'6	9'6	630'0	10:18A Mar 05
WHEAT Jul 27	@W7N	626'4	628'2	637'4	628'2	637'4	11'0	626'4	10:48A Mar 05
WHEAT Sep 27	@W7U	630'6				630'2	0'0	630'6	1:15P Mar 04
WHEAT Dec 27	@W7Z	640'2				643'0	0'0	640'2	1:15P Mar 04
WHEAT Mar 28	@W8H	646'2	655'0	655'0	655'0	655'0	8'6	646'2	10:18A Mar 05
WHEAT May 28	@W8K	644'6					0'0	644'6	1:15P Mar 04
WHEAT Jul 28	@W8N	633'2				640'0	0'0	633'2	1:15P Mar 04
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	565'2	570'0	570'0	568'0	570'0	4'6	565'2	8:30A Mar 05
KC HRW WHEAT May 26	@KW6K	572'4	573'4	591'6	573'0	591'4	19'0	572'4	10:55A Mar 05
KC HRW WHEAT Jul 26	@KW6N	585'6	587'6	604'4	587'2	604'2	18'4	585'6	10:55A Mar 05
KC HRW WHEAT Sep 26	@KW6U	600'2	600'2	618'4	600'2	618'4	18'2	600'2	10:54A Mar 05
KC HRW WHEAT Dec 26	@KW6Z	620'6	616'0	638'2	616'0	638'2	17'4	620'6	10:48A Mar 05
KC HRW WHEAT Mar 27	@KW7H	637'0	639'4	653'6	639'4	653'2	16'2	637'0	10:50A Mar 05
KC HRW WHEAT May 27	@KW7K	645'2	658'4	658'4	658'4	658'4	13'2	645'2	10:18A Mar 05
KC HRW WHEAT Jul 27	@KW7N	641'4	640'0	656'4	636'0	656'4	15'0	641'4	10:54A Mar 05
KC HRW WHEAT Sep 27	@KW7U	652'2				650'0	-6'0	646'2s	1:15P Mar 04
KC HRW WHEAT Dec 27	@KW7Z	657'4	670'0	670'0	670'0	670'0	12'4	657'4	10:48A Mar 05
KC HRW WHEAT Mar 28	@KW8H	668'2				650'6	-4'6	663'4s	1:15P Mar 04
KC HRW WHEAT May 28	@KW8K	670'6					-4'6	666'0s	1:15P Mar 04
KC HRW WHEAT Jul 28	@KW8N	658'4					-4'6	653'6s	1:15P Mar 04
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.9875	6.0400	6.0925	6.0400	6.0925	0.1050	5.9875	9:11A Mar 05
HARD RED SPR... May 26	@MW6K	6.0925	6.0900	6.2225	6.0850	6.2025	0.1100	6.0925	10:55A Mar 05
HARD RED SPR... Jul 26	@MW6N	6.2325	6.2300	6.3500	6.2275	6.3450	0.1125	6.2325	10:55A Mar 05
HARD RED SPR... Sep 26	@MW6U	6.4100	6.4100	6.5150	6.4025	6.5075	0.0975	6.4100	10:53A Mar 05
HARD RED SPR... Dec 26	@MW6Z	6.5600	6.5400	6.6400	6.5400	6.6400	0.0800	6.5600	10:51A Mar 05
HARD RED SPR... Mar 27	@MW7H	6.6525	6.6250	6.7000	6.6250	6.7000	0.0475	6.6525	10:43A Mar 05
HARD RED SPR... May 27	@MW7K	6.7200				6.7075	0.0000	6.7200s	1:30P Mar 04
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:	575'6
Change:	9'0
Bid:	580'4
Ask:	581'0
Today's High:	575'6
Today's Low:	574'0
Volume:	68
Open:	575'0
Settle:	566'6
Prev:	566'6
Contract High:
Contract Low:
Updated:	Mar-05-2026 9:48:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

US and Israel-Iran Conflict Cripples Shipping Industry Through Strait of Hormuz

Editorial Staff –

Posted at Tuesday, March 3, 2026 10:28AM CST

@W6H

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