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	546'4	546'0	550'4	535'0	537'0	-9'6	536'6s	1:19P Nov 19
WHEAT Mar 26	@W6H	559'0	558'6	562'4	548'4	549'6	-9'4	549'4s	1:19P Nov 19
WHEAT May 26	@W6K	568'4	568'2	571'0	557'4	559'0	-10'0	558'4s	1:19P Nov 19
WHEAT Jul 26	@W6N	577'4	577'0	579'2	566'4	567'4	-10'4	567'0s	1:19P Nov 19
WHEAT Sep 26	@W6U	589'6	589'0	590'4	578'2	579'0	-10'6	579'0s	1:16P Nov 19
WHEAT Dec 26	@W6Z	605'6	605'0	606'2	594'0	594'4	-11'2	594'4s	1:19P Nov 19
WHEAT Mar 27	@W7H	618'2	616'6	617'6	607'4	607'6	-10'4	607'6s	1:15P Nov 19
WHEAT May 27	@W7K	622'4	615'4	617'2	615'4	617'2	-10'0	612'4s	1:15P Nov 19
WHEAT Jul 27	@W7N	617'4				614'6	-9'2	608'2s	1:15P Nov 19
WHEAT Sep 27	@W7U	623'6				612'0	-9'2	614'4s	1:15P Nov 19
WHEAT Dec 27	@W7Z	637'6					-9'2	628'4s	1:15P Nov 19
WHEAT Mar 28	@W8H	649'4					-9'2	640'2s	1:15P Nov 19
WHEAT May 28	@W8K	652'6					-9'2	643'4s	1:15P Nov 19
WHEAT Jul 28	@W8N	640'0					-9'2	630'6s	1:15P Nov 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
KC HRW WHEAT Dec 25	@KW5Z	526'2	526'0	528'4	514'0	516'0	-10'6	515'4s	1:19P Nov 19
KC HRW WHEAT Mar 26	@KW6H	543'0	541'0	544'4	530'6	532'2	-11'2	531'6s	1:19P Nov 19
KC HRW WHEAT May 26	@KW6K	555'4	554'6	556'4	543'2	544'6	-11'2	544'2s	1:19P Nov 19
KC HRW WHEAT Jul 26	@KW6N	568'0	568'0	568'6	556'0	557'4	-10'6	557'2s	1:19P Nov 19
KC HRW WHEAT Sep 26	@KW6U	582'6	581'6	583'2	571'0	572'0	-10'6	572'0s	1:19P Nov 19
KC HRW WHEAT Dec 26	@KW6Z	601'4	598'6	600'0	590'0	590'0	-10'6	590'6s	1:15P Nov 19
KC HRW WHEAT Mar 27	@KW7H	615'2	608'0	609'2	608'0	609'2	-10'2	605'0s	1:15P Nov 19
KC HRW WHEAT May 27	@KW7K	621'0				617'0	-10'2	610'6s	1:15P Nov 19
KC HRW WHEAT Jul 27	@KW7N	615'4				614'0	-9'4	606'0s	1:15P Nov 19
KC HRW WHEAT Sep 27	@KW7U	627'4				598'0	-9'4	618'0s	1:15P Nov 19
KC HRW WHEAT Dec 27	@KW7Z	635'4					-9'4	626'0s	1:15P Nov 19
KC HRW WHEAT Mar 28	@KW8H	645'4					-9'4	636'0s	1:15P Nov 19
KC HRW WHEAT May 28	@KW8K	642'2					-9'4	632'6s	1:15P Nov 19
KC HRW WHEAT Jul 28	@KW8N	627'4					-9'4	618'0s	1:15P Nov 19
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 25	@MW5Z	5.8275	5.8050	5.8400	5.7775	5.8100	-0.0150	5.8125s	1:30P Nov 19
HARD RED SPR... Mar 26	@MW6H	5.8800	5.8650	5.8800	5.8275	5.8475	-0.0225	5.8575s	1:30P Nov 19
HARD RED SPR... May 26	@MW6K	5.9725	5.9575	5.9775	5.9325	5.9450	-0.0250	5.9475s	1:30P Nov 19
HARD RED SPR... Jul 26	@MW6N	6.0850	6.0850	6.0850	6.0500	6.0625	-0.0200	6.0650s	1:30P Nov 19
HARD RED SPR... Sep 26	@MW6U	6.2225	6.2025	6.2325	6.1900	6.2000	-0.0050	6.2175s	1:30P Nov 19
HARD RED SPR... Dec 26	@MW6Z	6.3800	6.3950	6.4000	6.3425	6.3425	0.0050	6.3850s	1:30P Nov 19
HARD RED SPR... Mar 27	@MW7H	6.4925	6.5000	6.5000	6.5000	6.5000	0.0075	6.5000s	1:30P Nov 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 (@W5Z)
Exchange:	CBOT
Last Trade:	537'0
Change:	-9'6
Bid:	537'0
Ask:	537'4
Today's High:	550'4
Today's Low:	535'0
Volume:	35,410
Open:	546'0
Settle:	536'6s
Prev:	546'4
Contract High:
Contract Low:
Updated:	Nov-19-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger

Editorial Staff –

Posted at Monday, November 17, 2025 9:44AM CST

@W5Z

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