Piqua Farmers Coop

Home
Contact Us
Cash Bids
Blogs and Forums

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	559'4	562'6	573'6	558'0	572'2	12'6	559'4	12:40P Feb 20
WHEAT May 26	@W6K	566'6	567'4	581'2	564'4	579'4	12'6	566'6	12:40P Feb 20
WHEAT Jul 26	@W6N	574'4	575'6	589'0	572'0	587'0	12'4	574'4	12:40P Feb 20
WHEAT Sep 26	@W6U	585'6	588'0	599'6	583'0	597'2	11'4	585'6	12:40P Feb 20
WHEAT Dec 26	@W6Z	603'0	603'4	616'2	600'0	614'0	11'0	603'0	12:40P Feb 20
WHEAT Mar 27	@W7H	617'4	617'6	630'2	614'4	628'0	10'4	617'4	12:37P Feb 20
WHEAT May 27	@W7K	624'2	624'0	637'0	623'4	634'0	9'6	624'2	12:38P Feb 20
WHEAT Jul 27	@W7N	622'0	622'0	633'0	622'0	629'2	7'2	622'0	12:38P Feb 20
WHEAT Sep 27	@W7U	627'6	627'0	637'0	627'0	633'0	5'2	627'6	12:30P Feb 20
WHEAT Dec 27	@W7Z	638'0	645'0	648'0	645'0	647'0	9'0	638'0	11:56A Feb 20
WHEAT Mar 28	@W8H	643'6	643'6	643'6	643'6	643'6	0'0	643'6	7:41A Feb 20
WHEAT May 28	@W8K	644'0					0'0	644'0	1:15P Feb 19
WHEAT Jul 28	@W8N	636'6				619'0	0'0	636'6	1:15P Feb 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	565'4	565'0	578'4	561'4	575'4	10'0	565'4	12:40P Feb 20
KC HRW WHEAT May 26	@KW6K	576'6	576'2	590'6	572'6	587'4	10'6	576'6	12:40P Feb 20
KC HRW WHEAT Jul 26	@KW6N	588'4	588'4	602'0	584'0	599'2	10'6	588'4	12:40P Feb 20
KC HRW WHEAT Sep 26	@KW6U	602'2	602'0	615'0	597'4	612'0	9'6	602'2	12:40P Feb 20
KC HRW WHEAT Dec 26	@KW6Z	622'4	620'6	634'6	617'2	631'4	9'0	622'4	12:40P Feb 20
KC HRW WHEAT Mar 27	@KW7H	638'4	637'2	650'0	635'4	646'2	7'6	638'4	12:35P Feb 20
KC HRW WHEAT May 27	@KW7K	645'0	650'4	654'4	650'4	653'4	8'4	645'0	12:15P Feb 20
KC HRW WHEAT Jul 27	@KW7N	640'6	637'0	650'0	637'0	647'4	6'6	640'6	12:06P Feb 20
KC HRW WHEAT Sep 27	@KW7U	645'2	650'0	650'0	650'0	650'0	4'6	645'2	9:21A Feb 20
KC HRW WHEAT Dec 27	@KW7Z	653'6	660'0	660'0	660'0	660'0	6'2	653'6	11:27A Feb 20
KC HRW WHEAT Mar 28	@KW8H	649'6	650'6	650'6	650'6	650'6	9'6	659'4s	1:15P Feb 19
KC HRW WHEAT May 28	@KW8K	650'4					10'2	660'6s	1:15P Feb 19
KC HRW WHEAT Jul 28	@KW8N	638'2					10'2	648'4s	1:15P Feb 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.8250	5.8050	5.9100	5.7900	5.8900	0.0650	5.8250	12:40P Feb 20
HARD RED SPR... May 26	@MW6K	5.9450	5.9250	6.0300	5.9050	6.0175	0.0725	5.9450	12:40P Feb 20
HARD RED SPR... Jul 26	@MW6N	6.0700	6.0250	6.1550	6.0250	6.1475	0.0775	6.0700	12:40P Feb 20
HARD RED SPR... Sep 26	@MW6U	6.2425	6.1475	6.3275	6.1475	6.3150	0.0725	6.2425	12:39P Feb 20
HARD RED SPR... Dec 26	@MW6Z	6.4250	6.3625	6.5000	6.3500	6.4900	0.0650	6.4250	12:39P Feb 20
HARD RED SPR... Mar 27	@MW7H	6.5450	6.5000	6.6075	6.4725	6.6000	0.0550	6.5450	12:36P Feb 20
HARD RED SPR... May 27	@MW7K	6.5850	6.5775	6.5775	6.5775	6.5775	0.0000	6.5850s	1:30P Feb 19
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:	572'2
Change:	12'6
Bid:	572'4
Ask:	572'6
Today's High:	573'6
Today's Low:	558'0
Volume:	45,197
Open:	562'6
Settle:	559'4
Prev:	559'4
Contract High:
Contract Low:
Updated:	Feb-20-2026 12:40:00PM
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.