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

Sign In/Register

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 Jul 25	@W5N	537'2				535'6	0'0	537'2	1:15P Jul 01
WHEAT Sep 25	@W5U	549'0	549'6	551'2	547'2	548'2	-0'6	549'0	9:08P Jul 01
WHEAT Dec 25	@W5Z	569'2	570'0	570'6	567'0	568'0	-1'2	569'2	9:08P Jul 01
WHEAT Mar 26	@W6H	586'6	588'0	588'0	584'4	585'0	-1'6	586'6	8:54P Jul 01
WHEAT May 26	@W6K	596'6	597'4	597'4	594'4	594'4	-2'2	596'6	8:34P Jul 01
WHEAT Jul 26	@W6N	602'4	602'4	602'4	600'2	600'2	-2'2	602'4	9:04P Jul 01
WHEAT Sep 26	@W6U	614'0	611'2	611'2	611'2	611'2	-2'6	614'0	8:04P Jul 01
WHEAT Dec 26	@W6Z	629'4	626'6	626'6	626'6	626'6	-2'6	629'4	8:04P Jul 01
WHEAT Mar 27	@W7H	640'4				636'2	0'0	640'4	1:15P Jul 01
WHEAT May 27	@W7K	643'4				633'4	0'0	643'4	1:15P Jul 01
WHEAT Jul 27	@W7N	630'4				656'0	0'0	630'4	1:15P Jul 01
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 25	@KW5N	510'6	508'6	509'0	508'6	509'0	-1'6	510'6	8:07P Jul 01
HARD RED WIN... Sep 25	@KW5U	531'2	530'4	532'6	528'2	529'2	-2'0	531'2	9:09P Jul 01
HARD RED WIN... Dec 25	@KW5Z	554'6	553'4	556'0	551'6	552'2	-2'4	554'6	9:07P Jul 01
HARD RED WIN... Mar 26	@KW6H	575'6	575'6	577'0	573'0	573'4	-2'2	575'6	9:08P Jul 01
HARD RED WIN... May 26	@KW6K	588'4	588'2	588'2	585'4	586'0	-2'4	588'4	8:28P Jul 01
HARD RED WIN... Jul 26	@KW6N	597'2	597'4	597'4	594'2	594'4	-2'6	597'2	9:07P Jul 01
HARD RED WIN... Sep 26	@KW6U	606'4	608'2	608'2	605'2	608'2	3'0	609'4s	1:15P Jul 01
HARD RED WIN... Dec 26	@KW6Z	624'0	629'0	629'0	623'4	625'2	2'6	626'6s	1:15P Jul 01
HARD RED WIN... Mar 27	@KW7H	636'4				680'0	2'2	638'6s	1:15P Jul 01
HARD RED WIN... May 27	@KW7K	633'2					2'2	635'4s	1:15P Jul 01
HARD RED WIN... Jul 27	@KW7N	618'2					2'2	620'4s	1:15P Jul 01
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 25	@MW5N	6.0300	5.9850	5.9850	5.9775	5.9825	0.0725	6.1025s	1:22P Jul 01
HARD RED SPR... Sep 25	@MW5U	6.2850	6.2850	6.3200	6.2850	6.2850	0.0000	6.2850	8:27P Jul 01
HARD RED SPR... Dec 25	@MW5Z	6.3900	6.4000	6.5000	6.3400	6.4950	0.0775	6.4675s	1:22P Jul 01
HARD RED SPR... Mar 26	@MW6H	6.6275	6.6300	6.6300	6.6300	6.6300	0.0025	6.6275	7:00P Jul 01
HARD RED SPR... May 26	@MW6K	6.6650	6.6775	6.6775	6.6775	6.6775	0.0550	6.7200s	1:22P Jul 01
HARD RED SPR... Jul 26	@MW6N	6.6925	6.7475	6.7475	6.7400	6.7400	0.0475	6.7400s	1:22P Jul 01
HARD RED SPR... Sep 26	@MW6U	6.6500				6.6450	0.0275	6.6775s	1:22P Jul 01
HARD RED SPR... Dec 26	@MW6Z	6.8150				6.9000	0.0125	6.8275s	1:22P Jul 01
HARD RED SPR... Mar 27	@MW7H
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5N)
Exchange:	CBOT
Last Trade:	535'6
Change:	0'0
Bid:	536'0
Ask:	537'4
Today's High:
Today's Low:
Volume:	453
Open:
Settle:	537'2
Prev:	537'2
Contract High:
Contract Low:
Updated:	Jul-01-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Lower on Average

Editorial Staff –

Posted at Friday, June 27, 2025 11:26AM CDT

@W5N

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