Screven Gin Co., Inc.

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	537'6	538'2	549'6	538'0	544'0	6'2	537'6	10:39A Feb 18
WHEAT May 26	@W6K	542'4	542'4	552'6	542'2	550'0	7'4	542'4	10:39A Feb 18
WHEAT Jul 26	@W6N	551'2	551'0	559'6	551'0	558'0	6'6	551'2	10:39A Feb 18
WHEAT Sep 26	@W6U	563'2	563'2	570'6	563'0	570'0	6'6	563'2	10:37A Feb 18
WHEAT Dec 26	@W6Z	581'4	582'0	588'6	582'0	587'6	6'2	581'4	10:38A Feb 18
WHEAT Mar 27	@W7H	597'2	597'0	603'4	597'0	602'6	5'4	597'2	10:39A Feb 18
WHEAT May 27	@W7K	605'2	606'6	610'0	606'6	610'0	4'6	605'2	10:32A Feb 18
WHEAT Jul 27	@W7N	604'2	604'4	604'4	604'4	604'4	0'2	604'2	11:11P Feb 17
WHEAT Sep 27	@W7U	610'4	610'2	610'2	610'2	610'2	-0'2	610'4	11:11P Feb 17
WHEAT Dec 27	@W7Z	622'0	627'0	627'0	627'0	627'0	5'0	622'0	6:00A Feb 18
WHEAT Mar 28	@W8H	630'6					0'0	630'6	1:15P Feb 17
WHEAT May 28	@W8K	632'6					0'0	632'6	1:15P Feb 17
WHEAT Jul 28	@W8N	625'4				619'0	0'0	625'4	1:15P Feb 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	538'6	539'0	548'6	539'0	546'4	7'6	538'6	10:39A Feb 18
KC HRW WHEAT May 26	@KW6K	550'4	550'4	560'2	550'4	558'2	7'6	550'4	10:38A Feb 18
KC HRW WHEAT Jul 26	@KW6N	563'6	564'0	573'2	564'0	571'2	7'4	563'6	10:39A Feb 18
KC HRW WHEAT Sep 26	@KW6U	578'6	578'0	587'4	578'0	585'4	6'6	578'6	10:38A Feb 18
KC HRW WHEAT Dec 26	@KW6Z	600'0	599'6	608'0	599'6	607'0	7'0	600'0	10:38A Feb 18
KC HRW WHEAT Mar 27	@KW7H	617'2	620'4	624'2	620'0	623'4	6'2	617'2	10:34A Feb 18
KC HRW WHEAT May 27	@KW7K	625'6	630'0	631'0	630'0	631'0	5'2	625'6	10:34A Feb 18
KC HRW WHEAT Jul 27	@KW7N	623'0	626'0	630'0	626'0	630'0	7'0	623'0	5:21A Feb 18
KC HRW WHEAT Sep 27	@KW7U	628'4				635'0	0'0	628'4s	1:15P Feb 17
KC HRW WHEAT Dec 27	@KW7Z	638'2				641'0	1'2	639'4s	1:15P Feb 17
KC HRW WHEAT Mar 28	@KW8H	643'2				650'0	1'2	644'4s	1:15P Feb 17
KC HRW WHEAT May 28	@KW8K	644'0					1'2	645'2s	1:15P Feb 17
KC HRW WHEAT Jul 28	@KW8N	631'6					1'2	633'0s	1:15P Feb 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6825	5.6800	5.7475	5.6800	5.7300	0.0475	5.6825	10:39A Feb 18
HARD RED SPR... May 26	@MW6K	5.8000	5.8000	5.8575	5.8000	5.8325	0.0325	5.8000	10:39A Feb 18
HARD RED SPR... Jul 26	@MW6N	5.9275	5.9350	5.9900	5.9350	5.9575	0.0300	5.9275	10:35A Feb 18
HARD RED SPR... Sep 26	@MW6U	6.1025	6.1100	6.1675	6.1100	6.1400	0.0375	6.1025	10:35A Feb 18
HARD RED SPR... Dec 26	@MW6Z	6.2900	6.3275	6.3500	6.3200	6.3275	0.0375	6.2900	10:07A Feb 18
HARD RED SPR... Mar 27	@MW7H	6.4225	6.4800	6.4825	6.4800	6.4825	0.0600	6.4225	8:33A Feb 18
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:	544'0
Change:	6'2
Bid:	543'6
Ask:	544'0
Today's High:	549'6
Today's Low:	538'0
Volume:	104,375
Open:	538'2
Settle:	537'6
Prev:	537'6
Contract High:
Contract Low:
Updated:	Feb-18-2026 10:39:00AM
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.