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	536'0				538'2	0'0	536'0	1:15P Dec 08
WHEAT Mar 26	@W6H	534'6	535'4	537'6	531'2	533'6	-1'0	534'6	12:17P Dec 09
WHEAT May 26	@W6K	542'2	542'6	545'0	539'0	541'4	-0'6	542'2	12:16P Dec 09
WHEAT Jul 26	@W6N	550'2	550'6	553'0	547'0	549'6	-0'4	550'2	12:13P Dec 09
WHEAT Sep 26	@W6U	562'6	562'4	565'2	559'2	561'6	-1'0	562'6	12:16P Dec 09
WHEAT Dec 26	@W6Z	578'2	578'0	581'0	575'0	576'4	-1'6	578'2	12:03P Dec 09
WHEAT Mar 27	@W7H	591'4	592'6	593'0	588'6	590'2	-1'2	591'4	12:12P Dec 09
WHEAT May 27	@W7K	595'6	597'2	597'2	597'2	597'2	1'4	595'6	8:36A Dec 09
WHEAT Jul 27	@W7N	591'4	588'6	588'6	588'6	588'6	-2'6	591'4	10:55A Dec 09
WHEAT Sep 27	@W7U	598'6	600'0	600'0	600'0	600'0	1'2	598'6	6:17A Dec 09
WHEAT Dec 27	@W7Z	612'2					0'0	612'2	1:15P Dec 08
WHEAT Mar 28	@W8H	624'0					0'0	624'0	1:15P Dec 08
WHEAT May 28	@W8K	627'2					0'0	627'2	1:15P Dec 08
WHEAT Jul 28	@W8N	624'0					0'0	624'0	1:15P Dec 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	523'2	521'6	521'6	519'6	519'6	-2'2	521'0s	1:16P Dec 08
KC HRW WHEAT Mar 26	@KW6H	526'4	527'0	530'4	523'4	525'6	-0'6	526'4	12:17P Dec 09
KC HRW WHEAT May 26	@KW6K	538'0	538'2	541'6	534'6	537'2	-0'6	538'0	12:16P Dec 09
KC HRW WHEAT Jul 26	@KW6N	550'6	551'0	554'2	547'0	549'2	-1'4	550'6	12:16P Dec 09
KC HRW WHEAT Sep 26	@KW6U	565'4	566'6	568'4	562'2	564'2	-1'2	565'4	12:13P Dec 09
KC HRW WHEAT Dec 26	@KW6Z	584'6	585'0	586'6	581'4	583'0	-1'6	584'6	11:54A Dec 09
KC HRW WHEAT Mar 27	@KW7H	601'2	599'2	599'2	599'2	599'2	-2'0	601'2	10:14A Dec 09
KC HRW WHEAT May 27	@KW7K	612'2	609'2	612'2	609'2	612'2	-1'6	610'4s	1:15P Dec 08
KC HRW WHEAT Jul 27	@KW7N	607'2				600'0	-1'2	606'0s	1:15P Dec 08
KC HRW WHEAT Sep 27	@KW7U	608'0				603'6	-1'2	606'6s	1:15P Dec 08
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'0	617'4s	1:15P Dec 08
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Dec 08
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Dec 08
KC HRW WHEAT Jul 28	@KW8N	610'2					0'0	610'2s	1:15P Dec 08
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8150				5.8100	0.0000	5.8150s	1:30P Dec 08
HARD RED SPR... Mar 26	@MW6H	5.7125	5.7050	5.8000	5.7050	5.7275	0.0150	5.7125	12:17P Dec 09
HARD RED SPR... May 26	@MW6K	5.8075	5.8025	5.8525	5.8025	5.8275	0.0200	5.8075	12:06P Dec 09
HARD RED SPR... Jul 26	@MW6N	5.9300	5.9450	5.9725	5.9350	5.9350	0.0050	5.9300	11:54A Dec 09
HARD RED SPR... Sep 26	@MW6U	6.0850	6.1175	6.1250	6.0950	6.0950	0.0100	6.0850	10:20A Dec 09
HARD RED SPR... Dec 26	@MW6Z	6.2825	6.2875	6.3025	6.2575	6.3025	0.0200	6.2825	9:23A Dec 09
HARD RED SPR... Mar 27	@MW7H	6.4250	6.4050	6.4050	6.4050	6.4050	-0.0200	6.4050s	1:30P Dec 08
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
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:	538'2
Change:	0'0
Bid:	535'0
Ask:	538'2
Today's High:
Today's Low:
Volume:	31
Open:
Settle:	536'0
Prev:	536'0
Contract High:
Contract Low:
Updated:	Dec-08-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@W5Z

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