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

Cotton Market Opinion

On-line Newsletter

2026 Variety Report Card

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 Mar 26	@W6H	526'6	527'0	536'4	522'6	534'6	8'4	535'2s	1:19P Feb 05
WHEAT May 26	@W6K	536'2	536'2	545'0	532'2	544'2	7'6	544'0s	1:19P Feb 05
WHEAT Jul 26	@W6N	547'2	547'2	555'6	543'0	554'2	7'4	554'6s	1:19P Feb 05
WHEAT Sep 26	@W6U	560'2	560'4	567'6	556'2	566'6	7'0	567'2s	1:17P Feb 05
WHEAT Dec 26	@W6Z	579'0	578'6	586'2	574'4	585'4	6'6	585'6s	1:18P Feb 05
WHEAT Mar 27	@W7H	595'2	593'4	601'2	591'4	601'2	6'2	601'4s	1:15P Feb 05
WHEAT May 27	@W7K	603'6	602'2	602'2	602'2	602'2	6'0	609'6s	1:15P Feb 05
WHEAT Jul 27	@W7N	602'2	601'0	609'2	601'0	609'2	6'2	608'4s	1:15P Feb 05
WHEAT Sep 27	@W7U	610'6				620'0	6'2	617'0s	1:15P Feb 05
WHEAT Dec 27	@W7Z	625'6	622'4	622'4	622'4	622'4	6'2	632'0s	1:15P Feb 05
WHEAT Mar 28	@W8H	637'2					6'2	643'4s	1:15P Feb 05
WHEAT May 28	@W8K	643'0					6'2	649'2s	1:15P Feb 05
WHEAT Jul 28	@W8N	632'0				619'0	6'2	638'2s	1:15P Feb 05
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	530'2	530'0	539'0	526'4	538'0	8'2	538'4s	1:19P Feb 05
KC HRW WHEAT May 26	@KW6K	542'6	542'6	551'2	538'6	550'0	7'6	550'4s	1:19P Feb 05
KC HRW WHEAT Jul 26	@KW6N	556'6	557'0	564'4	552'6	563'6	7'2	564'0s	1:19P Feb 05
KC HRW WHEAT Sep 26	@KW6U	572'0	571'6	579'2	568'0	578'6	6'6	578'6s	1:18P Feb 05
KC HRW WHEAT Dec 26	@KW6Z	593'0	592'2	600'0	589'4	599'2	6'4	599'4s	1:19P Feb 05
KC HRW WHEAT Mar 27	@KW7H	609'6	610'6	616'0	608'0	615'6	6'0	615'6s	1:15P Feb 05
KC HRW WHEAT May 27	@KW7K	618'0				618'2	5'6	623'6s	1:15P Feb 05
KC HRW WHEAT Jul 27	@KW7N	615'2	620'0	620'0	620'0	620'0	5'6	621'0s	1:15P Feb 05
KC HRW WHEAT Sep 27	@KW7U	620'6				630'0	6'0	626'6s	1:15P Feb 05
KC HRW WHEAT Dec 27	@KW7Z	634'2				640'0	5'4	639'6s	1:15P Feb 05
KC HRW WHEAT Mar 28	@KW8H	641'4				642'0	5'4	647'0s	1:15P Feb 05
KC HRW WHEAT May 28	@KW8K	638'2					5'4	643'6s	1:15P Feb 05
KC HRW WHEAT Jul 28	@KW8N	626'0					5'4	631'4s	1:15P Feb 05
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6600	5.6575	5.7200	5.6500	5.7000	0.0550	5.7150s	1:30P Feb 05
HARD RED SPR... May 26	@MW6K	5.7950	5.7950	5.8475	5.7900	5.8200	0.0475	5.8425s	1:30P Feb 05
HARD RED SPR... Jul 26	@MW6N	5.9325	5.9375	5.9850	5.9300	5.9800	0.0475	5.9800s	1:30P Feb 05
HARD RED SPR... Sep 26	@MW6U	6.1000	6.1000	6.1550	6.1000	6.1550	0.0450	6.1450s	1:30P Feb 05
HARD RED SPR... Dec 26	@MW6Z	6.2850	6.3025	6.3025	6.3025	6.3025	0.0450	6.3300s	1:30P Feb 05
HARD RED SPR... Mar 27	@MW7H	6.4125	6.4100	6.4100	6.4100	6.4100	0.0450	6.4575s	1:30P Feb 05
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:	534'6
Change:	8'4
Bid:	534'6
Ask:	535'2
Today's High:	536'4
Today's Low:	522'6
Volume:	64,723
Open:	527'0
Settle:	535'2s
Prev:	526'6
Contract High:
Contract Low:
Updated:	Feb-05-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Unchanged on Average

Editorial Staff –

Posted at Friday, January 30, 2026 1:20PM CST

@W6H

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