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	507'6	507'6	511'2	505'4	509'4	2'0	509'6s	1:19P Dec 19
WHEAT May 26	@W6K	518'6	518'6	522'0	516'4	520'6	1'6	520'4s	1:19P Dec 19
WHEAT Jul 26	@W6N	529'6	530'0	533'2	527'4	531'6	2'0	531'6s	1:19P Dec 19
WHEAT Sep 26	@W6U	543'6	543'6	546'4	541'4	544'6	1'2	545'0s	1:19P Dec 19
WHEAT Dec 26	@W6Z	562'0	562'0	564'0	559'2	563'0	1'0	563'0s	1:19P Dec 19
WHEAT Mar 27	@W7H	578'4	577'6	579'6	576'0	578'6	0'4	579'0s	1:15P Dec 19
WHEAT May 27	@W7K	587'0	586'4	587'4	585'4	587'4	0'4	587'4s	1:15P Dec 19
WHEAT Jul 27	@W7N	585'6	586'2	587'6	586'2	587'6	2'2	588'0s	1:15P Dec 19
WHEAT Sep 27	@W7U	596'6				599'6	1'6	598'4s	1:15P Dec 19
WHEAT Dec 27	@W7Z	613'4				622'0	2'0	615'4s	1:15P Dec 19
WHEAT Mar 28	@W8H	625'2					2'0	627'2s	1:15P Dec 19
WHEAT May 28	@W8K	628'4					2'0	630'4s	1:15P Dec 19
WHEAT Jul 28	@W8N	627'4				619'0	2'0	629'4s	1:15P Dec 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	517'0	515'6	517'4	513'4	515'0	-1'6	515'2s	1:19P Dec 19
KC HRW WHEAT May 26	@KW6K	529'2	528'4	529'2	525'4	527'2	-1'4	527'6s	1:19P Dec 19
KC HRW WHEAT Jul 26	@KW6N	541'6	539'6	542'0	538'2	540'6	-0'6	541'0s	1:19P Dec 19
KC HRW WHEAT Sep 26	@KW6U	556'6	556'0	556'6	554'0	556'0	-0'6	556'0s	1:18P Dec 19
KC HRW WHEAT Dec 26	@KW6Z	576'2	575'2	575'6	573'2	574'4	-1'2	575'0s	1:19P Dec 19
KC HRW WHEAT Mar 27	@KW7H	592'2	591'0	591'4	590'6	590'6	-1'0	591'2s	1:15P Dec 19
KC HRW WHEAT May 27	@KW7K	600'6	600'6	600'6	600'6	600'6	-1'0	599'6s	1:15P Dec 19
KC HRW WHEAT Jul 27	@KW7N	602'2	603'6	603'6	603'6	603'6	0'0	602'2s	1:15P Dec 19
KC HRW WHEAT Sep 27	@KW7U	608'2				599'0	-0'6	607'4s	1:15P Dec 19
KC HRW WHEAT Dec 27	@KW7Z	624'4				620'0	-0'4	624'0s	1:15P Dec 19
KC HRW WHEAT Mar 28	@KW8H	634'4					-0'4	634'0s	1:15P Dec 19
KC HRW WHEAT May 28	@KW8K	631'2					-0'4	630'6s	1:15P Dec 19
KC HRW WHEAT Jul 28	@KW8N	619'0					-0'4	618'4s	1:15P Dec 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7300	5.7000	5.7900	5.6775	5.7725	0.0500	5.7800s	1:30P Dec 19
HARD RED SPR... May 26	@MW6K	5.8300	5.8075	5.8900	5.8075	5.8750	0.0550	5.8850s	1:30P Dec 19
HARD RED SPR... Jul 26	@MW6N	5.9575	5.9650	6.0175	5.9650	6.0050	0.0550	6.0125s	1:30P Dec 19
HARD RED SPR... Sep 26	@MW6U	6.1225	6.1350	6.1700	6.1350	6.1575	0.0450	6.1675s	1:30P Dec 19
HARD RED SPR... Dec 26	@MW6Z	6.2975	6.3175	6.3500	6.3175	6.3500	0.0500	6.3475s	1:30P Dec 19
HARD RED SPR... Mar 27	@MW7H	6.4200	6.4300	6.4850	6.4300	6.4850	0.0650	6.4850s	1:30P Dec 19
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:	509'4
Change:	2'0
Bid:	509'4
Ask:	509'6
Today's High:	511'2
Today's Low:	505'4
Volume:	55,489
Open:	507'6
Settle:	509'6s
Prev:	507'6
Contract High:
Contract Low:
Updated:	Dec-19-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, December 19, 2025 1:17PM CST

@W6H

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