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 May 23	@W3K	699'6	698'2	724'0	696'4	723'4	23'6	699'6	8:53A Mar 29
WHEAT Jul 23	@W3N	711'4	710'4	735'2	708'6	734'4	23'0	711'4	8:53A Mar 29
WHEAT Sep 23	@W3U	723'4	720'6	746'0	720'4	745'4	22'0	723'4	8:52A Mar 29
WHEAT Dec 23	@W3Z	740'6	739'0	762'4	737'4	762'2	21'4	740'6	8:53A Mar 29
WHEAT Mar 24	@W4H	752'0	748'6	773'0	748'6	773'0	21'0	752'0	8:52A Mar 29
WHEAT May 24	@W4K	754'2	751'6	772'4	751'6	772'4	18'2	754'2	8:41A Mar 29
WHEAT Jul 24	@W4N	734'6	732'2	751'0	732'2	750'6	16'0	734'6	8:41A Mar 29
WHEAT Sep 24	@W4U	733'2	737'4	737'4	736'2	736'2	2'2	735'4s	1:15P Mar 28
WHEAT Dec 24	@W4Z	741'4	752'0	752'0	752'0	752'0	10'4	741'4	8:30A Mar 29
WHEAT Mar 25	@W5H	746'4	755'0	755'0	755'0	755'0	8'4	746'4	8:30A Mar 29
WHEAT May 25	@W5K	738'2				765'0	1'6	740'0s	1:15P Mar 28
WHEAT Jul 25	@W5N	732'6				695'0	1'6	734'4s	1:15P Mar 28
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 23	@KW3K	872'4	869'4	896'4	868'2	895'0	22'4	872'4	8:53A Mar 29
HARD RED WIN... Jul 23	@KW3N	859'2	855'4	880'6	855'4	879'6	20'4	859'2	8:53A Mar 29
HARD RED WIN... Sep 23	@KW3U	856'4	855'0	875'6	854'6	875'4	19'0	856'4	8:53A Mar 29
HARD RED WIN... Dec 23	@KW3Z	857'2	853'2	875'4	853'2	875'0	17'6	857'2	8:52A Mar 29
HARD RED WIN... Mar 24	@KW4H	853'6	858'0	869'6	857'2	869'6	16'0	853'6	8:45A Mar 29
HARD RED WIN... May 24	@KW4K	844'6	845'4	846'0	845'4	846'0	1'2	844'6	8:59P Mar 28
HARD RED WIN... Jul 24	@KW4N	807'6	809'0	820'2	809'0	820'2	12'4	807'6	8:52A Mar 29
HARD RED WIN... Sep 24	@KW4U	794'0	801'0	801'0	801'0	801'0	10'6	804'6s	1:15P Mar 28
HARD RED WIN... Dec 24	@KW4Z	806'4	810'0	810'6	810'0	810'6	4'2	806'4	8:31A Mar 29
HARD RED WIN... Mar 25	@KW5H	808'2					10'6	819'0s	1:15P Mar 28
HARD RED WIN... May 25	@KW5K	780'4					10'6	791'2s	1:15P Mar 28
HARD RED WIN... Jul 25	@KW5N	730'2				700'0	10'6	741'0s	1:15P Mar 28
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 23	@MW3K	882'4	878'4	899'2	877'6	898'2	15'6	882'4	8:53A Mar 29
HARD RED SPR... Jul 23	@MW3N	884'0	879'6	901'0	879'6	900'0	16'0	884'0	8:53A Mar 29
HARD RED SPR... Sep 23	@MW3U	881'6	880'0	897'6	878'0	897'4	15'6	881'6	8:52A Mar 29
HARD RED SPR... Dec 23	@MW3Z	882'4	884'6	896'4	884'6	896'4	14'0	882'4	8:51A Mar 29
HARD RED SPR... Mar 24	@MW4H	869'2	866'4	880'0	866'4	880'0	11'0	880'2s	1:40P Mar 28
HARD RED SPR... May 24	@MW4K	861'4				825'4	10'6	872'2s	1:40P Mar 28
HARD RED SPR... Jul 24	@MW4N	840'2				825'4	22'6	863'0s	1:40P Mar 28
HARD RED SPR... Sep 24	@MW4U	780'6	800'0	800'0	800'0	800'0	19'2	780'6	7:16P Mar 28
HARD RED SPR... Dec 24	@MW4Z	775'2					0'0	775'2s	1:40P Mar 28
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W3K)
Exchange:	CBOT
Last Trade:	723'4
Change:	23'6
Bid:	723'2
Ask:	723'6
Today's High:	724'0
Today's Low:	696'4
Volume:	51,076
Open:	698'2
Settle:	699'6
Prev:	699'6
Contract High:
Contract Low:
Updated:	Mar-29-2023 8:53:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Opening Day Arrived for Great Lakes Shipping Season

Editorial Staff –

Posted at Monday, March 27, 2023 11:44AM CDT

@W3K

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