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

2026 Defoliation

Cotton Market Opinion

On-line Newsletter

2026 Variety Report Card

Real Time Quotes

New Customer Connection

Admin Login

26 Cotton Budget

Futures Markets

Charts

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 26	@W6Z	708'4	707'6	712'4	701'0	704'4	-4'0	708'4	7:20A Sep 24
WHEAT Mar 27	@W7H	724'2	724'0	728'0	716'6	719'4	-4'6	724'2	7:19A Sep 24
WHEAT May 27	@W7K	732'0	732'0	735'4	724'4	727'0	-5'0	732'0	7:20A Sep 24
WHEAT Jul 27	@W7N	733'0	733'0	736'4	725'6	727'4	-5'4	733'0	7:11A Sep 24
WHEAT Sep 27	@W7U	738'4	738'4	741'2	731'2	733'4	-5'0	738'4	7:14A Sep 24
WHEAT Dec 27	@W7Z	748'4	748'4	750'4	741'4	743'2	-5'2	748'4	6:53A Sep 24
WHEAT Mar 28	@W8H	755'2	754'2	756'2	751'6	751'6	-3'4	755'2	6:15A Sep 24
WHEAT May 28	@W8K	752'4				753'0	0'0	752'4	1:15P Sep 23
WHEAT Jul 28	@W8N	732'6				734'0	0'0	732'6	1:15P Sep 23
WHEAT Sep 28	@W8U	737'2				745'4	0'0	737'2	1:15P Sep 23
WHEAT Dec 28	@W8Z	748'4				752'6	0'0	748'4	1:15P Sep 23
WHEAT Mar 29	@W9H	754'4				770'0	0'0	754'4	1:15P Sep 23
WHEAT May 29	@W9K	745'0				752'0	0'0	745'0	1:15P Sep 23
WHEAT Jul 29	@W9N	711'0				744'0	0'0	711'0	1:15P Sep 23
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 26	@KW6Z	771'6	771'0	774'2	763'2	766'6	-5'0	771'6	7:19A Sep 24
KC HRW WHEAT Mar 27	@KW7H	785'4	782'4	787'2	777'0	780'2	-5'2	785'4	7:19A Sep 24
KC HRW WHEAT May 27	@KW7K	790'4	786'4	791'6	781'4	784'6	-5'6	790'4	7:13A Sep 24
KC HRW WHEAT Jul 27	@KW7N	785'2	783'2	785'4	776'4	778'6	-6'4	785'2	7:17A Sep 24
KC HRW WHEAT Sep 27	@KW7U	788'0	784'0	788'0	779'2	781'0	-7'0	788'0	7:20A Sep 24
KC HRW WHEAT Dec 27	@KW7Z	795'6	793'2	794'2	788'4	789'4	-6'2	795'6	6:57A Sep 24
KC HRW WHEAT Mar 28	@KW8H	804'6				810'6	-7'2	797'4s	1:15P Sep 23
KC HRW WHEAT May 28	@KW8K	794'0					-7'2	786'6s	1:15P Sep 23
KC HRW WHEAT Jul 28	@KW8N	751'6	745'0	745'0	745'0	745'0	-6'6	751'6	7:00P Sep 23
KC HRW WHEAT Sep 28	@KW8U	746'0				780'0	-4'6	741'2s	1:15P Sep 23
KC HRW WHEAT Dec 28	@KW8Z	759'0					-6'6	752'2s	1:15P Sep 23
KC HRW WHEAT Mar 29	@KW9H	767'4					-6'6	760'6s	1:15P Sep 23
KC HRW WHEAT May 29	@KW9K	763'2					-6'6	756'4s	1:15P Sep 23
KC HRW WHEAT Jul 29	@KW9N	715'4					-6'4	709'0s	1:15P Sep 23
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 26	@MW6Z	7.2875	7.2700	7.2900	7.2600	7.2650	-0.0225	7.2875	7:17A Sep 24
HARD RED SPR... Mar 27	@MW7H	7.5000	7.5075	7.5075	7.4775	7.4975	-0.0025	7.5000	5:56A Sep 24
HARD RED SPR... May 27	@MW7K	7.6200	7.6025	7.6025	7.6000	7.6000	-0.0200	7.6200	10:45P Sep 23
HARD RED SPR... Jul 27	@MW7N	7.7300	7.7275	7.7550	7.6125	7.6325	-0.0700	7.6600s	1:30P Sep 23
HARD RED SPR... Sep 27	@MW7U	7.6100	7.6075	7.6075	7.5000	7.5600	-0.0375	7.5725s	1:30P Sep 23
HARD RED SPR... Dec 27	@MW7Z	7.6275	7.5425	7.5850	7.4900	7.5725	-0.0250	7.6025s	1:30P Sep 23
HARD RED SPR... Mar 28	@MW8H
HARD RED SPR... May 28	@MW8K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W6Z)
Exchange:	CBOT
Last Trade:	704'4
Change:	-4'0
Bid:	704'2
Ask:	704'4
Today's High:	712'4
Today's Low:	701'0
Volume:	68,996
Open:	707'6
Settle:	708'4
Prev:	708'4
Contract High:
Contract Low:
Updated:	Sep-24-2026 7:20:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins

Editorial Staff –

Posted at Monday, September 21, 2026 9:53AM CDT

@W6Z

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