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 Mar 26	@W6H	506'2	507'6	510'6	505'4	508'6	2'4	506'2	12:12P Dec 18
WHEAT May 26	@W6K	517'2	519'0	521'2	516'0	520'0	2'6	517'2	12:09P Dec 18
WHEAT Jul 26	@W6N	527'6	529'0	531'4	526'0	531'0	3'2	527'6	12:07P Dec 18
WHEAT Sep 26	@W6U	541'2	542'0	545'0	539'6	544'6	3'4	541'2	12:09P Dec 18
WHEAT Dec 26	@W6Z	559'4	559'6	563'0	558'2	562'6	3'2	559'4	12:09P Dec 18
WHEAT Mar 27	@W7H	576'0	575'4	578'4	575'2	578'2	2'2	576'0	10:33A Dec 18
WHEAT May 27	@W7K	585'0				584'6	0'0	585'0	1:15P Dec 17
WHEAT Jul 27	@W7N	585'4				584'6	0'0	585'4	1:15P Dec 17
WHEAT Sep 27	@W7U	596'6				599'6	0'0	596'6	1:15P Dec 17
WHEAT Dec 27	@W7Z	613'4				622'0	0'0	613'4	1:15P Dec 17
WHEAT Mar 28	@W8H	625'2					0'0	625'2	1:15P Dec 17
WHEAT May 28	@W8K	628'4					0'0	628'4	1:15P Dec 17
WHEAT Jul 28	@W8N	627'4				619'0	0'0	627'4	1:15P Dec 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	507'6	507'6	518'6	507'4	517'6	10'0	507'6	12:12P Dec 18
KC HRW WHEAT May 26	@KW6K	520'2	520'4	530'4	520'0	529'6	9'4	520'2	12:11P Dec 18
KC HRW WHEAT Jul 26	@KW6N	533'4	534'0	543'2	533'2	542'2	8'6	533'4	12:10P Dec 18
KC HRW WHEAT Sep 26	@KW6U	549'0	548'4	558'2	548'4	557'0	8'0	549'0	12:03P Dec 18
KC HRW WHEAT Dec 26	@KW6Z	568'4	570'2	577'4	570'2	576'6	8'2	568'4	12:09P Dec 18
KC HRW WHEAT Mar 27	@KW7H	582'2				584'0	2'6	585'0s	1:15P Dec 17
KC HRW WHEAT May 27	@KW7K	591'6				592'2	2'2	594'0s	1:15P Dec 17
KC HRW WHEAT Jul 27	@KW7N	595'6	600'0	600'0	597'0	597'0	1'2	595'6	10:00A Dec 18
KC HRW WHEAT Sep 27	@KW7U	601'0				599'0	1'4	602'4s	1:15P Dec 17
KC HRW WHEAT Dec 27	@KW7Z	619'2	620'0	620'0	620'0	620'0	0'6	619'2	8:51A Dec 18
KC HRW WHEAT Mar 28	@KW8H	628'0					1'2	629'2s	1:15P Dec 17
KC HRW WHEAT May 28	@KW8K	624'6					1'2	626'0s	1:15P Dec 17
KC HRW WHEAT Jul 28	@KW8N	612'4					1'2	613'6s	1:15P Dec 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.6200	5.6200	5.7275	5.6100	5.7100	0.0900	5.6200	12:13P Dec 18
HARD RED SPR... May 26	@MW6K	5.7250	5.7300	5.8200	5.7175	5.8175	0.0925	5.7250	12:07P Dec 18
HARD RED SPR... Jul 26	@MW6N	5.8525	5.8600	5.9450	5.8425	5.9325	0.0800	5.8525	11:55A Dec 18
HARD RED SPR... Sep 26	@MW6U	6.0175	6.0300	6.1100	6.0300	6.1100	0.0925	6.0175	12:07P Dec 18
HARD RED SPR... Dec 26	@MW6Z	6.2125	6.2550	6.2850	6.2550	6.2850	0.0725	6.2125	12:04P Dec 18
HARD RED SPR... Mar 27	@MW7H	6.3450	6.4000	6.4200	6.4000	6.4200	0.0750	6.3450	11:08A Dec 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 (@W6H)
Exchange:	CBOT
Last Trade:	508'6
Change:	2'4
Bid:	508'4
Ask:	508'6
Today's High:	510'6
Today's Low:	505'4
Volume:	93,081
Open:	507'6
Settle:	506'2
Prev:	506'2
Contract High:
Contract Low:
Updated:	Dec-18-2025 12:12:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, December 12, 2025 12:27PM CST

@W6H

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