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 25	@W5K	535'4	535'6	537'4	530'2	530'4	-5'0	535'4	10:37A Apr 23
WHEAT Jul 25	@W5N	550'2	550'6	552'2	545'2	545'4	-4'6	550'2	10:37A Apr 23
WHEAT Sep 25	@W5U	564'2	564'4	566'2	559'6	560'0	-4'2	564'2	10:37A Apr 23
WHEAT Dec 25	@W5Z	586'0	586'0	587'6	581'4	582'0	-4'0	586'0	10:37A Apr 23
WHEAT Mar 26	@W6H	605'2	605'0	606'4	600'6	601'2	-4'0	605'2	10:37A Apr 23
WHEAT May 26	@W6K	616'0	615'6	616'6	611'4	612'2	-3'6	616'0	10:36A Apr 23
WHEAT Jul 26	@W6N	619'4	619'2	619'2	615'0	617'2	-2'2	619'4	10:27A Apr 23
WHEAT Sep 26	@W6U	629'0	624'6	630'0	624'6	629'6	0'6	629'0	9:08A Apr 23
WHEAT Dec 26	@W6Z	642'2	640'4	643'6	640'4	640'6	-1'4	642'2	10:27A Apr 23
WHEAT Mar 27	@W7H	652'6				649'6	0'0	652'6	1:15P Apr 22
WHEAT May 27	@W7K	656'2					0'0	656'2	1:15P Apr 22
WHEAT Jul 27	@W7N	642'0				647'2	0'0	642'0	1:15P Apr 22
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 25	@KW5K	546'0	546'2	547'0	539'2	541'4	-4'4	546'0	10:37A Apr 23
HARD RED WIN... Jul 25	@KW5N	558'2	558'0	559'4	551'6	554'0	-4'2	558'2	10:37A Apr 23
HARD RED WIN... Sep 25	@KW5U	573'0	574'0	574'0	567'0	568'6	-4'2	573'0	10:37A Apr 23
HARD RED WIN... Dec 25	@KW5Z	596'2	596'2	597'2	590'6	592'0	-4'2	596'2	10:36A Apr 23
HARD RED WIN... Mar 26	@KW6H	615'6	616'0	616'0	609'6	611'2	-4'4	615'6	10:36A Apr 23
HARD RED WIN... May 26	@KW6K	625'6	623'4	623'4	622'2	622'4	-3'2	625'6	10:24A Apr 23
HARD RED WIN... Jul 26	@KW6N	633'0	631'0	631'0	629'0	629'0	-5'2	627'6s	1:15P Apr 22
HARD RED WIN... Sep 26	@KW6U	642'2	640'0	641'2	637'4	637'4	-5'0	637'2s	1:15P Apr 22
HARD RED WIN... Dec 26	@KW6Z	650'6	650'0	650'0	650'0	650'0	-0'6	650'6	6:41A Apr 23
HARD RED WIN... Mar 27	@KW7H	665'0				688'4	-5'2	659'6s	1:15P Apr 22
HARD RED WIN... May 27	@KW7K	661'6					-5'2	656'4s	1:15P Apr 22
HARD RED WIN... Jul 27	@KW7N	644'6					-5'2	639'4s	1:15P Apr 22
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 25	@MW5K	595'4	596'4	598'4	591'2	592'6	-2'6	595'4	10:37A Apr 23
HARD RED SPR... Jul 25	@MW5N	610'2	610'4	612'4	606'4	607'4	-2'6	610'2	10:37A Apr 23
HARD RED SPR... Sep 25	@MW5U	625'0	627'2	627'2	621'6	622'6	-2'2	625'0	10:37A Apr 23
HARD RED SPR... Dec 25	@MW5Z	643'2	643'4	645'4	641'0	641'6	-1'4	643'2	10:36A Apr 23
HARD RED SPR... Mar 26	@MW6H	659'6	659'0	659'0	658'4	658'4	-1'2	659'6	8:47A Apr 23
HARD RED SPR... May 26	@MW6K	671'0				676'2	-3'0	668'0s	1:32P Apr 22
HARD RED SPR... Jul 26	@MW6N	676'2				673'0	-3'0	673'2s	1:32P Apr 22
HARD RED SPR... Sep 26	@MW6U	670'4				672'0	-2'4	668'0s	1:32P Apr 22
HARD RED SPR... Dec 26	@MW6Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5K)
Exchange:	CBOT
Last Trade:	530'2
Change:	-5'2
Bid:	530'2
Ask:	530'4
Today's High:	537'4
Today's Low:	530'2
Volume:	31,592
Open:	535'6
Settle:	535'4
Prev:	535'4
Contract High:
Contract Low:
Updated:	Apr-23-2025 10:37:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Cache River Flooding Washes Away Planted Crops, Stalls Further Planting

Editorial Staff –

Posted at Monday, April 21, 2025 6:55AM CDT

@W5K

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