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	534'4				530'2	0'0	534'4s	12:01P Dec 12
WHEAT Mar 26	@W6H	533'4	534'6	536'0	529'0	529'6	-4'2	529'2s	1:19P Dec 12
WHEAT May 26	@W6K	541'0	541'6	543'4	536'6	537'6	-3'6	537'2s	1:19P Dec 12
WHEAT Jul 26	@W6N	549'0	549'6	551'2	544'6	546'0	-3'2	545'6s	1:19P Dec 12
WHEAT Sep 26	@W6U	561'0	562'2	562'6	557'2	558'0	-3'0	558'0s	1:18P Dec 12
WHEAT Dec 26	@W6Z	577'0	577'6	578'0	572'6	574'0	-3'0	574'0s	1:16P Dec 12
WHEAT Mar 27	@W7H	590'4	586'4	588'4	586'4	586'4	-3'2	587'2s	1:19P Dec 12
WHEAT May 27	@W7K	595'2	592'6	594'2	592'6	594'2	-2'2	593'0s	1:15P Dec 12
WHEAT Jul 27	@W7N	591'2				584'6	-2'4	588'6s	1:15P Dec 12
WHEAT Sep 27	@W7U	598'2				600'0	-3'4	594'6s	1:15P Dec 12
WHEAT Dec 27	@W7Z	611'6					-3'2	608'4s	1:15P Dec 12
WHEAT Mar 28	@W8H	623'4					-3'2	620'2s	1:15P Dec 12
WHEAT May 28	@W8K	626'6					-3'2	623'4s	1:15P Dec 12
WHEAT Jul 28	@W8N	621'0	621'0	621'0	621'0	621'0	-1'6	619'2s	1:15P Dec 12
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	515'4	502'0	502'0	498'6	498'6	-16'6	498'6s	12:01P Dec 12
KC HRW WHEAT Mar 26	@KW6H	522'2	523'2	525'0	517'6	518'4	-4'2	518'0s	1:19P Dec 12
KC HRW WHEAT May 26	@KW6K	534'4	536'4	537'2	530'2	530'6	-4'0	530'4s	1:19P Dec 12
KC HRW WHEAT Jul 26	@KW6N	547'0	548'4	549'4	543'2	543'4	-3'4	543'4s	1:19P Dec 12
KC HRW WHEAT Sep 26	@KW6U	561'6	564'0	564'0	558'4	559'2	-3'0	558'6s	1:19P Dec 12
KC HRW WHEAT Dec 26	@KW6Z	581'0	582'2	582'6	577'4	578'0	-3'2	577'6s	1:17P Dec 12
KC HRW WHEAT Mar 27	@KW7H	596'6	595'0	595'0	595'0	595'0	-3'0	593'6s	1:15P Dec 12
KC HRW WHEAT May 27	@KW7K	605'0				606'2	-3'0	602'0s	1:15P Dec 12
KC HRW WHEAT Jul 27	@KW7N	600'6				600'0	-3'0	597'6s	1:15P Dec 12
KC HRW WHEAT Sep 27	@KW7U	601'4				603'6	-1'2	600'2s	1:15P Dec 12
KC HRW WHEAT Dec 27	@KW7Z	617'0				615'0	-0'6	616'2s	1:15P Dec 12
KC HRW WHEAT Mar 28	@KW8H	627'0					-0'6	626'2s	1:15P Dec 12
KC HRW WHEAT May 28	@KW8K	623'6					-0'6	623'0s	1:15P Dec 12
KC HRW WHEAT Jul 28	@KW8N	610'0					0'0	610'0s	1:15P Dec 12
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 11
HARD RED SPR... Mar 26	@MW6H	5.7625	5.7600	5.7950	5.7350	5.7550	-0.0050	5.7575s	1:30P Dec 12
HARD RED SPR... May 26	@MW6K	5.8525	5.8500	5.8825	5.8375	5.8400	-0.0075	5.8450s	1:30P Dec 12
HARD RED SPR... Jul 26	@MW6N	5.9750	5.9600	6.0050	5.9600	5.9700	-0.0075	5.9675s	1:30P Dec 12
HARD RED SPR... Sep 26	@MW6U	6.1300	6.1300	6.1475	6.1200	6.1375	-0.0075	6.1225s	1:30P Dec 12
HARD RED SPR... Dec 26	@MW6Z	6.3225	6.3200	6.3400	6.3075	6.3400	-0.0075	6.3150s	1:30P Dec 12
HARD RED SPR... Mar 27	@MW7H	6.4425	6.4500	6.4500	6.4500	6.4500	-0.0075	6.4350s	1:30P Dec 12
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:	530'2
Change:	0'0
Bid:
Ask:
Today's High:
Today's Low:
Volume:	3
Open:
Settle:	534'4s
Prev:	534'4
Contract High:
Contract Low:
Updated:	Dec-12-2025 12:01:00PM
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

@W5Z

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