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	512'4	512'6	515'0	510'0	510'4	-2'0	510'4s	1:19P Jan 06
WHEAT May 26	@W6K	523'4	523'2	525'4	520'6	521'2	-2'2	521'2s	1:19P Jan 06
WHEAT Jul 26	@W6N	535'4	536'0	536'6	532'2	532'4	-2'6	532'6s	1:19P Jan 06
WHEAT Sep 26	@W6U	549'4	550'6	550'6	546'2	546'4	-2'6	546'6s	1:19P Jan 06
WHEAT Dec 26	@W6Z	568'2	567'6	569'2	565'2	565'2	-2'4	565'6s	1:19P Jan 06
WHEAT Mar 27	@W7H	584'4	584'2	584'2	581'6	581'6	-2'2	582'2s	1:15P Jan 06
WHEAT May 27	@W7K	593'0	592'0	593'0	590'2	590'6	-2'4	590'4s	1:15P Jan 06
WHEAT Jul 27	@W7N	593'6				593'4	-2'2	591'4s	1:15P Jan 06
WHEAT Sep 27	@W7U	602'6				599'6	-1'4	601'2s	1:15P Jan 06
WHEAT Dec 27	@W7Z	620'6				622'0	-1'6	619'0s	1:15P Jan 06
WHEAT Mar 28	@W8H	632'4					-0'2	632'2s	1:15P Jan 06
WHEAT May 28	@W8K	635'6					-0'2	635'4s	1:15P Jan 06
WHEAT Jul 28	@W8N	634'6				619'0	-0'2	634'4s	1:15P Jan 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Mar 26	@KW6H	520'6	520'6	527'0	518'4	521'6	0'6	521'4s	1:19P Jan 06
KC HRW WHEAT May 26	@KW6K	533'2	533'0	538'4	530'6	533'6	0'0	533'2s	1:19P Jan 06
KC HRW WHEAT Jul 26	@KW6N	546'4	546'0	551'0	544'0	546'0	-0'4	546'0s	1:19P Jan 06
KC HRW WHEAT Sep 26	@KW6U	561'4	561'6	565'2	559'0	560'6	-0'6	560'6s	1:19P Jan 06
KC HRW WHEAT Dec 26	@KW6Z	581'2	580'2	584'4	578'4	580'6	-1'0	580'2s	1:17P Jan 06
KC HRW WHEAT Mar 27	@KW7H	597'6	595'0	596'4	594'4	596'0	-1'4	596'2s	1:15P Jan 06
KC HRW WHEAT May 27	@KW7K	606'0				613'0	-1'4	604'4s	1:15P Jan 06
KC HRW WHEAT Jul 27	@KW7N	607'2				605'0	-1'2	606'0s	1:15P Jan 06
KC HRW WHEAT Sep 27	@KW7U	612'6				599'0	-1'2	611'4s	1:15P Jan 06
KC HRW WHEAT Dec 27	@KW7Z	629'0				620'0	-1'4	627'4s	1:15P Jan 06
KC HRW WHEAT Mar 28	@KW8H	639'0					-1'4	637'4s	1:15P Jan 06
KC HRW WHEAT May 28	@KW8K	635'6					-1'4	634'2s	1:15P Jan 06
KC HRW WHEAT Jul 28	@KW8N	623'4					-1'4	622'0s	1:15P Jan 06
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 26	@MW6H	5.7125	5.7100	5.7275	5.6700	5.6700	-0.0400	5.6725s	1:30P Jan 06
HARD RED SPR... May 26	@MW6K	5.8175	5.8100	5.8325	5.7750	5.7750	-0.0400	5.7775s	1:30P Jan 06
HARD RED SPR... Jul 26	@MW6N	5.9400	5.9350	5.9475	5.8975	5.8975	-0.0425	5.8975s	1:30P Jan 06
HARD RED SPR... Sep 26	@MW6U	6.0975	6.1100	6.1175	6.0575	6.0575	-0.0400	6.0575s	1:30P Jan 06
HARD RED SPR... Dec 26	@MW6Z	6.2850	6.3100	6.3100	6.2550	6.2550	-0.0325	6.2525s	1:30P Jan 06
HARD RED SPR... Mar 27	@MW7H	6.4225				6.4400	-0.0325	6.3900s	1:30P Jan 06
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:	510'4
Change:	-2'0
Bid:	510'4
Ask:	510'4
Today's High:	515'0
Today's Low:	510'0
Volume:	49,064
Open:	512'6
Settle:	510'4s
Prev:	512'4
Contract High:
Contract Low:
Updated:	Jan-06-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Four Class 1 Railroads, Ag Group Say UP-NS Merger Application Incomplete

Editorial Staff –

Posted at Monday, January 5, 2026 9:02AM CST

@W6H

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