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	537'6	533'0	537'4	532'4	537'4	-0'2	537'6	9:58A Dec 04
WHEAT Mar 26	@W6H	538'2	538'6	539'0	531'4	537'0	-1'2	538'2	10:01A Dec 04
WHEAT May 26	@W6K	545'2	545'2	546'0	539'6	544'4	-0'6	545'2	10:01A Dec 04
WHEAT Jul 26	@W6N	553'0	554'4	554'4	548'2	552'6	-0'2	553'0	10:00A Dec 04
WHEAT Sep 26	@W6U	565'2	564'2	566'2	560'6	564'6	-0'4	565'2	10:01A Dec 04
WHEAT Dec 26	@W6Z	581'2	581'0	582'2	577'0	580'4	-0'6	581'2	10:01A Dec 04
WHEAT Mar 27	@W7H	594'0	594'4	595'2	592'4	592'4	-1'4	594'0	8:31A Dec 04
WHEAT May 27	@W7K	598'0	598'6	598'6	596'0	596'0	-2'0	598'0	9:12A Dec 04
WHEAT Jul 27	@W7N	593'6	591'4	591'4	591'4	591'4	-2'2	593'6	9:12A Dec 04
WHEAT Sep 27	@W7U	599'2				599'6	0'0	599'2	1:15P Dec 03
WHEAT Dec 27	@W7Z	612'0					0'0	612'0	1:15P Dec 03
WHEAT Mar 28	@W8H	623'6					0'0	623'6	1:15P Dec 03
WHEAT May 28	@W8K	627'0					0'0	627'0	1:15P Dec 03
WHEAT Jul 28	@W8N	620'6					0'0	620'6	1:15P Dec 03
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	521'0	518'0	518'0	518'0	518'0	-3'0	521'0	8:32A Dec 04
KC HRW WHEAT Mar 26	@KW6H	529'4	530'0	530'0	523'6	529'4	0'0	529'4	10:01A Dec 04
KC HRW WHEAT May 26	@KW6K	540'6	541'4	541'4	535'4	541'0	0'2	540'6	10:00A Dec 04
KC HRW WHEAT Jul 26	@KW6N	553'4	554'0	554'0	548'4	553'2	-0'2	553'4	9:56A Dec 04
KC HRW WHEAT Sep 26	@KW6U	568'2	567'6	568'4	563'4	567'0	-1'2	568'2	9:20A Dec 04
KC HRW WHEAT Dec 26	@KW6Z	587'0	586'2	587'2	582'6	587'2	0'2	587'0	9:53A Dec 04
KC HRW WHEAT Mar 27	@KW7H	602'2	602'0	602'0	600'0	601'0	-1'2	602'2	9:14A Dec 04
KC HRW WHEAT May 27	@KW7K	609'2	607'4	609'2	607'4	608'2	-0'4	608'6s	1:15P Dec 03
KC HRW WHEAT Jul 27	@KW7N	603'0				600'0	-0'2	602'6s	1:15P Dec 03
KC HRW WHEAT Sep 27	@KW7U	603'4				598'0	0'0	603'4s	1:15P Dec 03
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	0'0	617'4s	1:15P Dec 03
KC HRW WHEAT Mar 28	@KW8H	627'4					0'0	627'4s	1:15P Dec 03
KC HRW WHEAT May 28	@KW8K	624'2					0'0	624'2s	1:15P Dec 03
KC HRW WHEAT Jul 28	@KW8N	610'2					0'0	610'2s	1:15P Dec 03
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.9275				5.8100	-0.1125	5.8150s	1:30P Dec 03
HARD RED SPR... Mar 26	@MW6H	5.7625	5.7625	5.7850	5.7225	5.7300	-0.0325	5.7625	10:01A Dec 04
HARD RED SPR... May 26	@MW6K	5.8525	5.8500	5.8800	5.8175	5.8275	-0.0250	5.8525	9:58A Dec 04
HARD RED SPR... Jul 26	@MW6N	5.9725	5.9750	6.0000	5.9425	5.9500	-0.0225	5.9725	9:58A Dec 04
HARD RED SPR... Sep 26	@MW6U	6.1250	6.1475	6.1575	6.1025	6.1025	-0.0225	6.1250	8:55A Dec 04
HARD RED SPR... Dec 26	@MW6Z	6.3200	6.3150	6.3375	6.3025	6.3025	-0.0175	6.3200	8:55A Dec 04
HARD RED SPR... Mar 27	@MW7H	6.4550				6.4475	-0.0125	6.4425s	1:30P Dec 03
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 (@W5Z)
Exchange:	CBOT
Last Trade:	537'4
Change:	-0'2
Bid:	537'4
Ask:	538'2
Today's High:	537'4
Today's Low:	532'4
Volume:	139
Open:	533'0
Settle:	537'6
Prev:	537'6
Contract High:
Contract Low:
Updated:	Dec-04-2025 9:58:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher Again

Editorial Staff –

Posted at Friday, November 21, 2025 11:48AM CST

@W5Z

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