Jones County Cotton Gin, Inc.

WELCOME TO JONES COUNTY COTTON GIN, INC.

WE ARE MORE THAN JUST A GIN...WE WILL FIND THE BEST PATH TO MAXIMIZE THE VALUE OF YOUR COTTON!

Home

About Us

Cottonhost Reports

Cotton Futures

Calendar

Bulletin Board

QUOTES & DATA
	Cotton News
	Weather
	Futures
	Futures Markets
	Market News
	DTN Ag Headlines
	Quotes

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 23	@W3Z	615'0				618'4	0'0	615'0	1:15P Dec 08
WHEAT Mar 24	@W4H	631'6	632'0	633'2	623'0	624'2	-7'4	631'6	4:12A Dec 11
WHEAT May 24	@W4K	640'4	640'0	641'2	632'0	633'0	-7'4	640'4	4:08A Dec 11
WHEAT Jul 24	@W4N	645'4	644'6	645'4	637'4	638'4	-7'0	645'4	4:10A Dec 11
WHEAT Sep 24	@W4U	654'6	652'2	654'0	647'2	647'6	-7'0	654'6	3:35A Dec 11
WHEAT Dec 24	@W4Z	666'6	664'2	666'0	659'2	659'2	-7'4	666'6	3:51A Dec 11
WHEAT Mar 25	@W5H	675'4	672'0	672'0	672'0	672'0	-3'4	675'4	12:02A Dec 11
WHEAT May 25	@W5K	677'0				678'0	0'0	677'0	1:15P Dec 08
WHEAT Jul 25	@W5N	667'2				663'4	0'0	667'2	1:15P Dec 08
WHEAT Sep 25	@W5U	670'2					0'0	670'2	1:15P Dec 08
WHEAT Dec 25	@W5Z	677'2				669'0	0'0	677'2	1:15P Dec 08
WHEAT Mar 26	@W6H	684'0					0'0	684'0	1:15P Dec 08
WHEAT May 26	@W6K	684'2					0'0	684'2	1:15P Dec 08
WHEAT Jul 26	@W6N	638'6				734'0	0'0	638'6	1:15P Dec 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 23	@KW3Z	662'2	656'2	669'0	653'2	669'0	-6'4	655'6s	1:15P Dec 08
HARD RED WIN... Mar 24	@KW4H	661'0	661'2	663'4	652'6	654'2	-6'6	661'0	4:12A Dec 11
HARD RED WIN... May 24	@KW4K	666'4	668'6	668'6	660'0	660'2	-6'2	666'4	4:08A Dec 11
HARD RED WIN... Jul 24	@KW4N	669'6	670'2	671'4	662'4	663'0	-6'6	669'6	4:05A Dec 11
HARD RED WIN... Sep 24	@KW4U	678'4	678'6	679'2	671'2	672'2	-6'2	678'4	4:10A Dec 11
HARD RED WIN... Dec 24	@KW4Z	689'6	682'4	683'4	682'4	683'4	-6'2	689'6	1:47A Dec 11
HARD RED WIN... Mar 25	@KW5H	695'0				691'4	-0'2	694'6s	1:15P Dec 08
HARD RED WIN... May 25	@KW5K	694'2				686'6	-0'2	694'0s	1:15P Dec 08
HARD RED WIN... Jul 25	@KW5N	684'4				686'0	-1'0	683'4s	1:15P Dec 08
HARD RED WIN... Sep 25	@KW5U	673'4				700'0	-1'0	672'4s	1:15P Dec 08
HARD RED WIN... Dec 25	@KW5Z	690'2				718'0	-1'0	689'2s	1:15P Dec 08
HARD RED WIN... Mar 26	@KW6H	686'6					-1'0	685'6s	1:15P Dec 08
HARD RED WIN... May 26	@KW6K	703'6					-1'0	702'6s	1:15P Dec 08
HARD RED WIN... Jul 26	@KW6N	641'0				688'0	-1'0	640'0s	1:15P Dec 08
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 23	@MW3Z	712'6				709'4	0'0	712'6s	1:31P Dec 08
HARD RED SPR... Mar 24	@MW4H	729'4	729'4	730'6	725'0	725'4	-4'0	729'4	4:08A Dec 11
HARD RED SPR... May 24	@MW4K	738'2	741'4	741'4	733'0	733'6	-4'4	738'2	4:08A Dec 11
HARD RED SPR... Jul 24	@MW4N	754'6	751'2	754'4	745'0	746'0	-9'0	745'6s	1:31P Dec 08
HARD RED SPR... Sep 24	@MW4U	762'4	762'0	762'0	752'2	755'6	-9'2	753'2s	1:31P Dec 08
HARD RED SPR... Dec 24	@MW4Z	773'4	770'6	770'6	765'4	766'0	-9'2	764'2s	1:31P Dec 08
HARD RED SPR... Mar 25	@MW5H	777'0				784'0	-9'4	767'4s	1:31P Dec 08
HARD RED SPR... May 25	@MW5K	782'0				818'0	-9'4	772'4s	1:31P Dec 08
HARD RED SPR... Jul 25	@MW5N
HARD RED SPR... Sep 25	@MW5U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W3Z)
Exchange:	CBOT
Last Trade:	618'4
Change:	0'0
Bid:	604'2
Ask:	606'6
Today's High:
Today's Low:
Volume:	17
Open:
Settle:	615'0
Prev:	615'0
Contract High:
Contract Low:
Updated:	Dec-08-2023 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Average Price Firm

Editorial Staff –

Posted at Friday, December 8, 2023 10:45AM CST

@W3Z

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