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

2025 Defoliation

Cotton Market Opinion

On-line Newsletter

2025 Variety Report Card

2025 Variety Narrative

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 Dec 25	@W5Z	544'2	544'4	549'6	540'4	546'4	2'2	546'4s	1:19P Nov 18
WHEAT Mar 26	@W6H	558'4	558'0	563'2	554'4	559'0	0'4	559'0s	1:19P Nov 18
WHEAT May 26	@W6K	568'2	568'0	573'0	564'2	568'4	0'2	568'4s	1:19P Nov 18
WHEAT Jul 26	@W6N	577'6	576'0	582'0	573'6	577'2	-0'2	577'4s	1:18P Nov 18
WHEAT Sep 26	@W6U	590'4	590'0	594'0	586'2	589'6	-0'6	589'6s	1:17P Nov 18
WHEAT Dec 26	@W6Z	607'0	607'6	610'0	602'4	605'4	-1'2	605'6s	1:18P Nov 18
WHEAT Mar 27	@W7H	619'4	618'6	622'6	615'6	620'6	-1'2	618'2s	1:15P Nov 18
WHEAT May 27	@W7K	624'4				612'0	-2'0	622'4s	1:15P Nov 18
WHEAT Jul 27	@W7N	619'2				614'6	-1'6	617'4s	1:15P Nov 18
WHEAT Sep 27	@W7U	625'2				612'0	-1'4	623'6s	1:15P Nov 18
WHEAT Dec 27	@W7Z	639'2					-1'4	637'6s	1:15P Nov 18
WHEAT Mar 28	@W8H	651'0					-1'4	649'4s	1:15P Nov 18
WHEAT May 28	@W8K	654'2					-1'4	652'6s	1:15P Nov 18
WHEAT Jul 28	@W8N	641'4					-1'4	640'0s	1:15P Nov 18
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	528'6	528'6	533'2	523'4	527'0	-2'4	526'2s	1:19P Nov 18
KC HRW WHEAT Mar 26	@KW6H	544'6	544'6	549'2	539'6	543'0	-1'6	543'0s	1:19P Nov 18
KC HRW WHEAT May 26	@KW6K	556'4	556'4	561'4	552'2	555'4	-1'0	555'4s	1:19P Nov 18
KC HRW WHEAT Jul 26	@KW6N	569'0	569'0	573'6	565'2	568'0	-1'0	568'0s	1:19P Nov 18
KC HRW WHEAT Sep 26	@KW6U	583'6	585'0	587'4	580'0	583'2	-1'0	582'6s	1:19P Nov 18
KC HRW WHEAT Dec 26	@KW6Z	602'2	603'0	604'4	599'4	601'6	-0'6	601'4s	1:15P Nov 18
KC HRW WHEAT Mar 27	@KW7H	616'0				616'0	-0'6	615'2s	1:15P Nov 18
KC HRW WHEAT May 27	@KW7K	621'6				617'0	-0'6	621'0s	1:15P Nov 18
KC HRW WHEAT Jul 27	@KW7N	614'6				614'0	0'6	615'4s	1:15P Nov 18
KC HRW WHEAT Sep 27	@KW7U	626'6				598'0	0'6	627'4s	1:15P Nov 18
KC HRW WHEAT Dec 27	@KW7Z	634'6					0'6	635'4s	1:15P Nov 18
KC HRW WHEAT Mar 28	@KW8H	644'6					0'6	645'4s	1:15P Nov 18
KC HRW WHEAT May 28	@KW8K	641'4					0'6	642'2s	1:15P Nov 18
KC HRW WHEAT Jul 28	@KW8N	626'6					0'6	627'4s	1:15P Nov 18
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.7375	5.7200	5.8450	5.7175	5.8150	0.0900	5.8275s	1:30P Nov 18
HARD RED SPR... Mar 26	@MW6H	5.8125	5.8050	5.9050	5.8000	5.8800	0.0675	5.8800s	1:30P Nov 18
HARD RED SPR... May 26	@MW6K	5.9075	5.8975	5.9975	5.8975	5.9750	0.0650	5.9725s	1:30P Nov 18
HARD RED SPR... Jul 26	@MW6N	6.0250	6.0250	6.1000	6.0025	6.1000	0.0600	6.0850s	1:30P Nov 18
HARD RED SPR... Sep 26	@MW6U	6.1825	6.1800	6.2225	6.1750	6.2225	0.0400	6.2225s	1:30P Nov 18
HARD RED SPR... Dec 26	@MW6Z	6.3575	6.3800	6.3800	6.3400	6.3800	0.0225	6.3800s	1:30P Nov 18
HARD RED SPR... Mar 27	@MW7H	6.4700				6.4600	0.0225	6.4925s	1:30P Nov 18
HARD RED SPR... May 27	@MW7K
HARD RED SPR... Jul 27	@MW7N
HARD RED SPR... Sep 27	@MW7U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5Z)
Exchange:	CBOT
Last Trade:	546'4
Change:	2'2
Bid:	546'4
Ask:	546'6
Today's High:	549'6
Today's Low:	540'4
Volume:	33,409
Open:	544'4
Settle:	546'4s
Prev:	544'2
Contract High:
Contract Low:
Updated:	Nov-18-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.