Commonwealth Gin

757-242-3566


		Weather \| Futures \| Futures Markets \| Market News \| Headline News \| DTN Ag Headlines \| Portfolio \| Charts \| Options \| Farm Life \| Cotton News \| Peanut News

Home

Cotton Market Opinion

On-line Newsletter

2026 Variety Report Card

Real Time Quotes

New Customer Connection

Admin Login

25 Cotton Budget

Futures Markets

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	548'6	548'2	548'4	538'2	539'0	-9'6	548'6	3:55A Feb 17
WHEAT May 26	@W6K	548'4	548'0	548'0	540'4	541'2	-7'2	548'4	3:56A Feb 17
WHEAT Jul 26	@W6N	557'0	556'4	556'4	549'6	550'6	-6'2	557'0	3:55A Feb 17
WHEAT Sep 26	@W6U	568'6	568'4	569'0	562'2	563'2	-5'4	568'6	3:55A Feb 17
WHEAT Dec 26	@W6Z	586'2	586'0	586'0	580'0	580'6	-5'4	586'2	3:55A Feb 17
WHEAT Mar 27	@W7H	601'0	595'2	597'0	595'2	595'2	-5'6	601'0	3:44A Feb 17
WHEAT May 27	@W7K	608'6				607'6	0'0	608'6	1:15P Feb 13
WHEAT Jul 27	@W7N	607'0	605'0	605'0	605'0	605'0	-2'0	607'0	7:00P Feb 16
WHEAT Sep 27	@W7U	613'0				622'4	0'0	613'0	1:15P Feb 13
WHEAT Dec 27	@W7Z	624'0				628'2	0'0	624'0	1:15P Feb 13
WHEAT Mar 28	@W8H	633'0					0'0	633'0	1:15P Feb 13
WHEAT May 28	@W8K	635'0					0'0	635'0	1:15P Feb 13
WHEAT Jul 28	@W8N	627'6				619'0	0'0	627'6	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	542'4	542'4	542'4	534'4	536'4	-6'0	542'4	3:56A Feb 17
KC HRW WHEAT May 26	@KW6K	553'6	554'0	554'0	545'6	548'0	-5'6	553'6	3:55A Feb 17
KC HRW WHEAT Jul 26	@KW6N	567'2	565'6	566'2	559'4	561'2	-6'0	567'2	3:55A Feb 17
KC HRW WHEAT Sep 26	@KW6U	582'0	581'0	581'0	574'4	575'4	-6'4	582'0	3:28A Feb 17
KC HRW WHEAT Dec 26	@KW6Z	603'0	596'6	597'4	595'4	596'4	-6'4	603'0	3:28A Feb 17
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	5.7175	5.7075	5.7100	5.6700	5.6900	-0.0275	5.7175	3:49A Feb 17
HARD RED SPR... May 26	@MW6K	5.8400	5.8375	5.8900	5.8100	5.8125	-0.0275	5.8400	3:49A Feb 17
HARD RED SPR... Jul 26	@MW6N	5.9700	5.9700	5.9700	5.9450	5.9450	-0.0250	5.9700	8:16P Feb 16
HARD RED SPR... Sep 26	@MW6U	6.1425	6.1475	6.1475	6.1150	6.1200	-0.0225	6.1425	1:30A Feb 17
HARD RED SPR... Dec 26	@MW6Z	6.3325	6.3200	6.3200	6.3050	6.3050	-0.0275	6.3325	9:36P Feb 16
HARD RED SPR... Mar 27	@MW7H	6.4700	6.4375	6.4425	6.4375	6.4375	-0.0325	6.4700	8:01P Feb 16
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:	539'0
Change:	-9'6
Bid:	538'6
Ask:	539'0
Today's High:	548'4
Today's Low:	538'2
Volume:	166,512
Open:	548'2
Settle:	548'6
Prev:	548'6
Contract High:
Contract Low:
Updated:	Feb-17-2026 3:55:00AM
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.