MFA Tipton

			Home News Weather Farm Life Market News Markets Page Horizon Point Todays Farmer County LDP Rate Markets Grain Comments Cash Bids Weekly Market Summary Futures Markets Grain MFA About MFA 4H/FFA Program MFA Scholarships MFA Incorporated Agronomy Guide Contact Us

MFA Agri Services - Tipton - California - Versailles
Mon-Fri 8 am to 5 pm, Sat 8 am to Noon - CLICK - MFA CONNECT

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 26	@W6H	537'6	538'2	549'6	538'0	545'0	7'2	537'6	9:32A Feb 18
WHEAT May 26	@W6K	542'4	542'4	552'6	542'2	550'2	7'6	542'4	9:32A Feb 18
WHEAT Jul 26	@W6N	551'2	551'0	559'6	551'0	557'6	6'4	551'2	9:32A Feb 18
WHEAT Sep 26	@W6U	563'2	563'2	570'4	563'0	569'0	5'6	563'2	9:31A Feb 18
WHEAT Dec 26	@W6Z	581'4	582'0	588'0	582'0	586'6	5'2	581'4	9:31A Feb 18
WHEAT Mar 27	@W7H	597'2	597'0	602'6	597'0	602'0	4'6	597'2	9:30A Feb 18
WHEAT May 27	@W7K	605'2	606'6	610'0	606'6	609'2	4'0	605'2	9:19A Feb 18
WHEAT Jul 27	@W7N	604'2	604'4	604'4	604'4	604'4	0'2	604'2	11:11P Feb 17
WHEAT Sep 27	@W7U	610'4	610'2	610'2	610'2	610'2	-0'2	610'4	11:11P Feb 17
WHEAT Dec 27	@W7Z	622'0	627'0	627'0	627'0	627'0	5'0	622'0	6:00A Feb 18
WHEAT Mar 28	@W8H	630'6					0'0	630'6	1:15P Feb 17
WHEAT May 28	@W8K	632'6					0'0	632'6	1:15P Feb 17
WHEAT Jul 28	@W8N	625'4				619'0	0'0	625'4	1:15P Feb 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	538'6	539'0	548'6	539'0	546'4	7'6	538'6	9:32A Feb 18
KC HRW WHEAT May 26	@KW6K	550'4	550'4	560'2	550'4	558'0	7'4	550'4	9:32A Feb 18
KC HRW WHEAT Jul 26	@KW6N	563'6	564'0	573'2	564'0	571'2	7'4	563'6	9:32A Feb 18
KC HRW WHEAT Sep 26	@KW6U	578'6	578'0	587'4	578'0	585'6	7'0	578'6	9:32A Feb 18
KC HRW WHEAT Dec 26	@KW6Z	600'0	599'6	608'0	599'6	606'6	6'6	600'0	9:32A Feb 18
KC HRW WHEAT Mar 27	@KW7H	617'2	620'4	624'2	620'0	624'2	7'0	617'2	9:05A Feb 18
KC HRW WHEAT May 27	@KW7K	625'6	630'0	630'0	630'0	630'0	4'2	625'6	1:13A Feb 18
KC HRW WHEAT Jul 27	@KW7N	623'0	626'0	630'0	626'0	630'0	7'0	623'0	5:21A Feb 18
KC HRW WHEAT Sep 27	@KW7U	628'4				635'0	0'0	628'4s	1:15P Feb 17
KC HRW WHEAT Dec 27	@KW7Z	638'2				641'0	1'2	639'4s	1:15P Feb 17
KC HRW WHEAT Mar 28	@KW8H	643'2				650'0	1'2	644'4s	1:15P Feb 17
KC HRW WHEAT May 28	@KW8K	644'0					1'2	645'2s	1:15P Feb 17
KC HRW WHEAT Jul 28	@KW8N	631'6					1'2	633'0s	1:15P Feb 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6825	5.6800	5.7475	5.6800	5.7300	0.0475	5.6825	9:32A Feb 18
HARD RED SPR... May 26	@MW6K	5.8000	5.8000	5.8575	5.8000	5.8325	0.0325	5.8000	9:32A Feb 18
HARD RED SPR... Jul 26	@MW6N	5.9275	5.9350	5.9900	5.9350	5.9600	0.0325	5.9275	9:31A Feb 18
HARD RED SPR... Sep 26	@MW6U	6.1025	6.1100	6.1675	6.1100	6.1375	0.0350	6.1025	9:31A Feb 18
HARD RED SPR... Dec 26	@MW6Z	6.2900	6.3275	6.3500	6.3250	6.3250	0.0350	6.2900	9:31A Feb 18
HARD RED SPR... Mar 27	@MW7H	6.4225	6.4800	6.4825	6.4800	6.4825	0.0600	6.4225	8:33A Feb 18
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:	545'0
Change:	7'2
Bid:	544'6
Ask:	545'0
Today's High:	549'6
Today's Low:	538'0
Volume:	104,375
Open:	538'2
Settle:	537'6
Prev:	537'6
Contract High:
Contract Low:
Updated:	Feb-18-2026 9:32:00AM
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.

	Copyright DTN. All rights reserved. Disclaimer.