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	528'2	529'6	534'4	529'2	530'0	1'6	528'2	7:44A Feb 11
WHEAT May 26	@W6K	538'0	539'2	543'4	538'0	538'4	0'4	538'0	7:44A Feb 11
WHEAT Jul 26	@W6N	548'2	549'0	552'6	547'4	548'2	0'0	548'2	7:44A Feb 11
WHEAT Sep 26	@W6U	560'6	561'2	564'6	559'6	560'2	-0'4	560'6	7:44A Feb 11
WHEAT Dec 26	@W6Z	579'4	580'2	583'2	578'2	578'4	-1'0	579'4	7:44A Feb 11
WHEAT Mar 27	@W7H	595'6	596'0	598'4	595'0	595'0	-0'6	595'6	7:30A Feb 11
WHEAT May 27	@W7K	604'0				604'2	0'0	604'0	1:15P Feb 10
WHEAT Jul 27	@W7N	603'0	605'0	605'0	605'0	605'0	2'0	603'0	4:20A Feb 11
WHEAT Sep 27	@W7U	610'4				603'6	0'0	610'4	1:15P Feb 10
WHEAT Dec 27	@W7Z	621'4				619'0	0'0	621'4	1:15P Feb 10
WHEAT Mar 28	@W8H	630'4					0'0	630'4	1:15P Feb 10
WHEAT May 28	@W8K	636'2					0'0	636'2	1:15P Feb 10
WHEAT Jul 28	@W8N	625'2				619'0	0'0	625'2	1:15P Feb 10
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	530'4	532'0	537'2	532'0	533'0	2'4	530'4	7:44A Feb 11
KC HRW WHEAT May 26	@KW6K	544'0	546'4	550'0	545'2	545'6	1'6	544'0	7:44A Feb 11
KC HRW WHEAT Jul 26	@KW6N	557'2	559'4	562'2	557'6	558'0	0'6	557'2	7:44A Feb 11
KC HRW WHEAT Sep 26	@KW6U	571'6	572'2	576'0	572'2	572'4	0'6	571'6	7:31A Feb 11
KC HRW WHEAT Dec 26	@KW6Z	593'4	595'0	597'6	593'4	593'4	0'0	593'4	7:39A Feb 11
KC HRW WHEAT Mar 27	@KW7H	608'6	611'4	611'4	606'6	610'2	1'6	610'4s	1:15P Feb 10
KC HRW WHEAT May 27	@KW7K	616'6				618'2	2'0	618'6s	1:15P Feb 10
KC HRW WHEAT Jul 27	@KW7N	614'4				613'2	1'6	616'2s	1:15P Feb 10
KC HRW WHEAT Sep 27	@KW7U	621'4				630'0	1'6	623'2s	1:15P Feb 10
KC HRW WHEAT Dec 27	@KW7Z	634'6				640'0	1'6	636'4s	1:15P Feb 10
KC HRW WHEAT Mar 28	@KW8H	642'0				642'0	1'6	643'6s	1:15P Feb 10
KC HRW WHEAT May 28	@KW8K	638'6					1'6	640'4s	1:15P Feb 10
KC HRW WHEAT Jul 28	@KW8N	626'4					1'6	628'2s	1:15P Feb 10
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6825	5.6825	5.7500	5.6700	5.7150	0.0325	5.6825	7:42A Feb 11
HARD RED SPR... May 26	@MW6K	5.7950	5.7950	5.8400	5.7875	5.8275	0.0325	5.7950	7:42A Feb 11
HARD RED SPR... Jul 26	@MW6N	5.9275	5.9300	5.9475	5.9250	5.9475	0.0200	5.9275	4:09A Feb 11
HARD RED SPR... Sep 26	@MW6U	6.0900	6.1000	6.1275	6.1000	6.1275	0.0375	6.0900	4:24A Feb 11
HARD RED SPR... Dec 26	@MW6Z	6.2750	6.2850	6.3000	6.2825	6.3000	0.0250	6.2750	2:04A Feb 11
HARD RED SPR... Mar 27	@MW7H	6.4200	6.4200	6.4200	6.4200	6.4200	-0.0150	6.4050s	1:30P Feb 10
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:	530'0
Change:	1'6
Bid:	531'0
Ask:	531'0
Today's High:	534'4
Today's Low:	529'2
Volume:	96,739
Open:	529'6
Settle:	528'2
Prev:	528'2
Contract High:
Contract Low:
Updated:	Feb-11-2026 7:44:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, February 6, 2026 11:25AM CST

@W6H

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