Home
DTN Content
Charts
Futures Markets
Grain
Market News
Markets Page
Portfolio
Quotes
Weather
COUPONS
About Us
Welcome to Hutchinson Coop!
Administration
Board of Directors
Fall Newsletter
Spring Newsletter
Job/Credit Information
Job Openings
Job Application
Job/Credit Applications
Departments
Agronomy
Agronomy News
Agronomy Locations
Agronomy Products & Services
Energy
Feed
Grain Department
7 West Station
Automotive Center
C-Store Adams St.
Corner Market
Contact Us
Bulk Retail Prices
Grain Discounts/Fees
Coupons
Frazile Coupon
Mosquitos Coupon
Pizza Coupon
Grant Program
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 26
@W6H
571'6
572'2
595'6
570'6
592'6
21'0
571'6
1:09P Feb 27
WHEAT
May 26
@W6K
574'4
574'0
597'0
573'2
592'0
17'4
574'4
1:11P Feb 27
WHEAT
Jul 26
@W6N
582'0
580'6
603'2
580'6
599'4
17'4
582'0
1:11P Feb 27
WHEAT
Sep 26
@W6U
593'2
592'4
613'6
592'2
610'6
17'4
593'2
1:11P Feb 27
WHEAT
Dec 26
@W6Z
610'6
610'0
630'4
609'2
627'6
17'0
610'6
1:11P Feb 27
WHEAT
Mar 27
@W7H
625'4
628'2
644'4
627'2
641'2
15'6
625'4
1:10P Feb 27
WHEAT
May 27
@W7K
632'4
632'0
650'0
632'0
648'6
16'2
632'4
1:04P Feb 27
WHEAT
Jul 27
@W7N
628'4
633'0
643'4
633'0
641'2
12'6
628'4
1:06P Feb 27
WHEAT
Sep 27
@W7U
633'6
635'6
646'4
635'6
646'4
12'6
633'6
12:56P Feb 27
WHEAT
Dec 27
@W7Z
643'0
650'0
655'2
650'0
655'2
12'2
643'0
1:04P Feb 27
WHEAT
Mar 28
@W8H
649'2
658'0
658'0
655'0
655'0
5'6
649'2
10:10A Feb 27
WHEAT
May 28
@W8K
647'4
0'0
647'4
1:15P Feb 26
WHEAT
Jul 28
@W8N
636'0
640'0
640'0
640'0
640'0
4'0
636'0
8:30A Feb 27
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
KC HRW WHEAT
Mar 26
@KW6H
551'4
566'4
571'4
563'6
571'4
20'0
551'4
12:07P Feb 27
KC HRW WHEAT
May 26
@KW6K
562'2
563'0
584'4
563'0
580'6
18'4
562'2
1:11P Feb 27
KC HRW WHEAT
Jul 26
@KW6N
576'0
576'4
597'4
576'4
593'6
17'6
576'0
1:11P Feb 27
KC HRW WHEAT
Sep 26
@KW6U
591'0
591'0
611'6
591'0
608'2
17'2
591'0
1:11P Feb 27
KC HRW WHEAT
Dec 26
@KW6Z
612'4
613'2
632'4
613'2
629'0
16'4
612'4
1:11P Feb 27
KC HRW WHEAT
Mar 27
@KW7H
629'2
632'6
648'4
632'2
645'0
15'6
629'2
1:10P Feb 27
KC HRW WHEAT
May 27
@KW7K
635'6
651'2
651'2
646'0
648'4
12'6
635'6
10:56A Feb 27
KC HRW WHEAT
Jul 27
@KW7N
629'2
633'0
646'0
633'0
645'4
16'2
629'2
12:19P Feb 27
KC HRW WHEAT
Sep 27
@KW7U
634'2
650'0
650'0
650'0
650'0
15'6
634'2
12:51P Feb 27
KC HRW WHEAT
Dec 27
@KW7Z
647'6
660'0
-2'4
645'2
s
1:15P Feb 26
KC HRW WHEAT
Mar 28
@KW8H
653'6
650'6
-2'4
651'2
s
1:15P Feb 26
KC HRW WHEAT
May 28
@KW8K
656'2
-2'4
653'6
s
1:15P Feb 26
KC HRW WHEAT
Jul 28
@KW8N
644'0
-2'4
641'4
s
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
5.8300
6.0200
5.8300
6.0200
0.1850
5.8350
12:21P Feb 27
HARD RED SPR...
May 26
@MW6K
5.9875
5.9850
6.1500
5.9725
6.1350
0.1475
5.9875
1:11P Feb 27
HARD RED SPR...
Jul 26
@MW6N
6.1300
6.1000
6.2925
6.0850
6.2775
0.1475
6.1300
1:11P Feb 27
HARD RED SPR...
Sep 26
@MW6U
6.3025
6.2925
6.4475
6.2600
6.4325
0.1300
6.3025
1:11P Feb 27
HARD RED SPR...
Dec 26
@MW6Z
6.4800
6.4600
6.5975
6.4300
6.5775
0.0975
6.4800
1:10P Feb 27
HARD RED SPR...
Mar 27
@MW7H
6.5875
6.5650
6.6900
6.5450
6.6575
0.0700
6.5875
1:04P Feb 27
HARD RED SPR...
May 27
@MW7K
6.6125
6.5775
0.0300
6.6425
s
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:
592'6
Change:
21'0
Bid:
591'4
Ask:
592'2
Today's High:
595'6
Today's Low:
570'6
Volume:
8,696
Open:
572'2
Settle:
571'6
Prev:
571'6
Contract High:
Contract Low:
Updated:
Feb-27-2026
1:09:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff
–
Posted at Friday, February 27, 2026 11:34AM CST
@W6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.