BANK OF HARTINGTON

WHERE OTHER BANKS HAVE
THEIR BRANCHES,
WE HAVE OUR ROOTS.

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	571'6	572'2	577'0	570'6	577'0	5'2	571'6	9:59P Feb 26
WHEAT May 26	@W6K	574'4	574'0	577'6	573'2	576'4	2'0	574'4	11:38P Feb 26
WHEAT Jul 26	@W6N	582'0	580'6	585'4	580'6	584'2	2'2	582'0	11:38P Feb 26
WHEAT Sep 26	@W6U	593'2	592'4	596'2	592'2	595'2	2'0	593'2	11:12P Feb 26
WHEAT Dec 26	@W6Z	610'6	610'0	613'6	609'2	612'6	2'0	610'6	11:38P Feb 26
WHEAT Mar 27	@W7H	625'4	628'2	628'2	627'2	627'2	1'6	625'4	10:46P Feb 26
WHEAT May 27	@W7K	632'4	632'0	632'0	632'0	632'0	-0'4	632'4	7:00P Feb 26
WHEAT Jul 27	@W7N	628'4				627'4	0'0	628'4	1:15P Feb 26
WHEAT Sep 27	@W7U	633'6				631'4	0'0	633'6	1:15P Feb 26
WHEAT Dec 27	@W7Z	643'0				641'0	0'0	643'0	1:15P Feb 26
WHEAT Mar 28	@W8H	649'2				648'0	0'0	649'2	1:15P Feb 26
WHEAT May 28	@W8K	647'4					0'0	647'4	1:15P Feb 26
WHEAT Jul 28	@W8N	636'0				619'0	0'0	636'0	1:15P Feb 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	552'4	551'6	556'2	545'6	552'0	-1'0	551'4s	1:15P Feb 26
KC HRW WHEAT May 26	@KW6K	562'2	563'0	567'4	563'0	566'2	4'0	562'2	11:37P Feb 26
KC HRW WHEAT Jul 26	@KW6N	576'0	576'4	580'2	576'4	579'4	3'4	576'0	11:12P Feb 26
KC HRW WHEAT Sep 26	@KW6U	591'0	591'0	595'0	591'0	594'6	3'6	591'0	11:25P Feb 26
KC HRW WHEAT Dec 26	@KW6Z	612'4	613'2	616'2	613'2	615'6	3'2	612'4	9:51P Feb 26
KC HRW WHEAT Mar 27	@KW7H	629'2	632'6	633'0	632'2	632'2	3'0	629'2	11:14P Feb 26
KC HRW WHEAT May 27	@KW7K	637'2				637'0	-1'4	635'6s	1:15P Feb 26
KC HRW WHEAT Jul 27	@KW7N	629'2	633'0	633'0	633'0	633'0	3'6	629'2	8:00P Feb 26
KC HRW WHEAT Sep 27	@KW7U	637'0				650'0	-2'6	634'2s	1:15P Feb 26
KC HRW WHEAT Dec 27	@KW7Z	647'6				660'0	-2'4	645'2s	1:15P Feb 26
KC HRW WHEAT Mar 28	@KW8H	653'6				650'6	-2'4	651'2s	1:15P Feb 26
KC HRW WHEAT May 28	@KW8K	656'2					-2'4	653'6s	1:15P Feb 26
KC HRW WHEAT Jul 28	@KW8N	644'0					-2'4	641'4s	1:15P Feb 26
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.8350	5.8150	5.8600	5.7700	5.8250	0.0000	5.8350s	1:30P Feb 26
HARD RED SPR... May 26	@MW6K	5.9875	5.9850	5.9850	5.9725	5.9800	-0.0075	5.9875	10:52P Feb 26
HARD RED SPR... Jul 26	@MW6N	6.1300	6.1000	6.1225	6.0850	6.1200	-0.0100	6.1300	7:03P Feb 26
HARD RED SPR... Sep 26	@MW6U	6.3025	6.2925	6.2925	6.2925	6.2925	-0.0100	6.3025	7:00P Feb 26
HARD RED SPR... Dec 26	@MW6Z	6.4800	6.4600	6.4700	6.4600	6.4600	-0.0200	6.4800	9:25P Feb 26
HARD RED SPR... Mar 27	@MW7H	6.5875	6.5650	6.5650	6.5650	6.5650	-0.0225	6.5875	9:25P Feb 26
HARD RED SPR... May 27	@MW7K	6.6125				6.5775	0.0300	6.6425s	1:30P Feb 26
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:	577'0
Change:	5'2
Bid:	576'6
Ask:	578'2
Today's High:	577'0
Today's Low:	570'6
Volume:	8,696
Open:	572'2
Settle:	571'6
Prev:	571'6
Contract High:
Contract Low:
Updated:	Feb-26-2026 9:59:00PM
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.

WHERE OTHER BANKS HAVE THEIR BRANCHES, WE HAVE OUR ROOTS.

WHERE OTHER BANKS HAVE
THEIR BRANCHES,
WE HAVE OUR ROOTS.