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	534'4	1:15P Dec 11
WHEAT Mar 26	@W6H	533'4	534'6	536'0	530'4	530'4	-3'0	533'4	5:35A Dec 12
WHEAT May 26	@W6K	541'0	541'6	543'4	538'2	538'2	-2'6	541'0	5:35A Dec 12
WHEAT Jul 26	@W6N	549'0	549'6	551'2	546'4	546'4	-2'4	549'0	5:33A Dec 12
WHEAT Sep 26	@W6U	561'0	562'2	562'6	558'6	558'6	-2'2	561'0	5:35A Dec 12
WHEAT Dec 26	@W6Z	577'0	577'6	578'0	574'4	574'4	-2'4	577'0	5:35A Dec 12
WHEAT Mar 27	@W7H	590'4				590'2	0'0	590'4	1:15P Dec 11
WHEAT May 27	@W7K	595'2				595'2	0'0	595'2	1:15P Dec 11
WHEAT Jul 27	@W7N	591'2				584'6	0'0	591'2	1:15P Dec 11
WHEAT Sep 27	@W7U	598'2				600'0	0'0	598'2	1:15P Dec 11
WHEAT Dec 27	@W7Z	611'6					0'0	611'6	1:15P Dec 11
WHEAT Mar 28	@W8H	623'4					0'0	623'4	1:15P Dec 11
WHEAT May 28	@W8K	626'6					0'0	626'6	1:15P Dec 11
WHEAT Jul 28	@W8N	621'0	621'0	621'0	621'0	621'0	0'0	621'0	4:58A 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	516'4	522'0	524'0	510'0	510'0	-1'0	515'4s	1:15P Dec 11
KC HRW WHEAT Mar 26	@KW6H	522'2	523'2	525'0	519'6	520'0	-2'2	522'2	5:37A Dec 12
KC HRW WHEAT May 26	@KW6K	534'4	536'4	537'2	532'2	532'2	-2'2	534'4	5:37A Dec 12
KC HRW WHEAT Jul 26	@KW6N	547'0	548'4	549'4	545'0	545'0	-2'0	547'0	5:37A Dec 12
KC HRW WHEAT Sep 26	@KW6U	561'6	564'0	564'0	559'6	559'6	-2'0	561'6	4:58A Dec 12
KC HRW WHEAT Dec 26	@KW6Z	581'0	582'2	582'6	579'0	579'0	-2'0	581'0	5:37A Dec 12
KC HRW WHEAT Mar 27	@KW7H	598'0	598'0	598'0	597'2	597'2	-1'2	596'6s	1:15P Dec 11
KC HRW WHEAT May 27	@KW7K	606'0	606'2	606'2	606'2	606'2	-1'0	605'0s	1:15P Dec 11
KC HRW WHEAT Jul 27	@KW7N	601'6				600'0	-1'0	600'6s	1:15P Dec 11
KC HRW WHEAT Sep 27	@KW7U	602'4				603'6	-1'0	601'4s	1:15P Dec 11
KC HRW WHEAT Dec 27	@KW7Z	617'4				615'0	-0'4	617'0s	1:15P Dec 11
KC HRW WHEAT Mar 28	@KW8H	627'4					-0'4	627'0s	1:15P Dec 11
KC HRW WHEAT May 28	@KW8K	624'2					-0'4	623'6s	1:15P Dec 11
KC HRW WHEAT Jul 28	@KW8N	610'2					-0'2	610'0s	1:15P Dec 11
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	5.7700	5.7500	5.7700	0.0075	5.7625	2:48A Dec 12
HARD RED SPR... May 26	@MW6K	5.8525	5.8500	5.8500	5.8500	5.8500	-0.0025	5.8525	7:00P Dec 11
HARD RED SPR... Jul 26	@MW6N	5.9750				5.9675		5.9750
HARD RED SPR... Sep 26	@MW6U	6.1300	6.1300	6.1300	6.1300	6.1300	0.0000	6.1300	7:00P Dec 11
HARD RED SPR... Dec 26	@MW6Z	6.3225				6.3300		6.3225
HARD RED SPR... Mar 27	@MW7H	6.4400				6.4050	0.0025	6.4425s	1:30P Dec 11
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:	530'2
Change:	0'0
Bid:	521'2
Ask:	530'4
Today's High:
Today's Low:
Volume:	6
Open:
Settle:	534'4
Prev:	534'4
Contract High:
Contract Low:
Updated:	Dec-11-2025 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

US Grains and BioProducts Council: US Corn Crop Shows High Grain Quality

Editorial Staff –

Posted at Monday, December 8, 2025 10:12AM CST

@W5Z

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