Home
Upcoming Sales
Archived Market Reports
Pictures
Links
Futures Markets
Livestock
Feeder Cattle News
Hay & Feed News
Weather
Options
Charts
Portfolio
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 23
@W3Z
575'6
576'4
582'4
572'6
579'4
3'6
579'4
s
1:19P Sep 22
WHEAT
Mar 24
@W4H
602'2
603'0
609'0
599'4
606'2
4'2
606'4
s
1:19P Sep 22
WHEAT
May 24
@W4K
619'0
620'6
625'2
616'4
623'2
4'6
623'6
s
1:19P Sep 22
WHEAT
Jul 24
@W4N
628'6
626'2
634'0
626'2
633'2
4'6
633'4
s
1:19P Sep 22
WHEAT
Sep 24
@W4U
640'6
640'0
646'0
637'6
645'2
5'0
645'6
s
1:15P Sep 22
WHEAT
Dec 24
@W4Z
656'6
655'4
661'4
653'4
660'4
4'2
661'0
s
1:15P Sep 22
WHEAT
Mar 25
@W5H
670'4
668'4
675'2
666'6
670'2
3'4
674'0
s
1:15P Sep 22
WHEAT
May 25
@W5K
675'4
675'4
678'0
674'2
678'0
3'0
678'4
s
1:15P Sep 22
WHEAT
Jul 25
@W5N
660'0
663'0
3'0
663'0
s
1:15P Sep 22
WHEAT
Sep 25
@W5U
667'4
3'0
670'4
s
1:15P Sep 22
WHEAT
Dec 25
@W5Z
676'4
669'0
3'0
679'4
s
1:15P Sep 22
WHEAT
Mar 26
@W6H
683'2
3'0
686'2
s
1:15P Sep 22
WHEAT
May 26
@W6K
683'4
3'0
686'4
s
1:15P Sep 22
WHEAT
Jul 26
@W6N
673'4
734'0
3'0
676'4
s
1:15P Sep 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 23
@KW3Z
710'4
710'4
717'6
707'0
711'0
0'6
711'2
s
1:19P Sep 22
HARD RED WIN...
Mar 24
@KW4H
717'0
717'0
724'4
713'6
717'6
1'4
718'4
s
1:19P Sep 22
HARD RED WIN...
May 24
@KW4K
721'4
723'4
728'4
718'4
722'2
1'4
723'0
s
1:19P Sep 22
HARD RED WIN...
Jul 24
@KW4N
709'2
707'6
715'2
707'4
710'2
2'0
711'2
s
1:16P Sep 22
HARD RED WIN...
Sep 24
@KW4U
712'6
715'0
719'0
711'0
714'6
2'4
715'2
s
1:15P Sep 22
HARD RED WIN...
Dec 24
@KW4Z
723'2
722'2
722'2
722'2
722'2
2'2
725'4
s
1:15P Sep 22
HARD RED WIN...
Mar 25
@KW5H
727'6
728'0
2'0
729'6
s
1:15P Sep 22
HARD RED WIN...
May 25
@KW5K
730'6
1'2
732'0
s
1:15P Sep 22
HARD RED WIN...
Jul 25
@KW5N
713'0
712'0
712'0
712'0
712'0
1'2
714'2
s
1:15P Sep 22
HARD RED WIN...
Sep 25
@KW5U
698'4
700'0
700'0
700'0
700'0
1'2
699'6
s
1:15P Sep 22
HARD RED WIN...
Dec 25
@KW5Z
718'0
718'0
718'0
718'0
718'0
1'2
719'2
s
1:15P Sep 22
HARD RED WIN...
Mar 26
@KW6H
714'4
1'2
715'6
s
1:15P Sep 22
HARD RED WIN...
May 26
@KW6K
690'0
1'2
691'2
s
1:15P Sep 22
HARD RED WIN...
Jul 26
@KW6N
688'4
720'0
0'0
688'4
s
1:15P Sep 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 23
@MW3Z
767'4
766'0
775'6
763'0
770'0
3'0
770'4
s
1:31P Sep 22
HARD RED SPR...
Mar 24
@MW4H
783'6
783'0
791'4
779'6
787'0
3'4
787'2
s
1:31P Sep 22
HARD RED SPR...
May 24
@MW4K
794'2
796'6
801'0
790'2
796'6
3'0
797'2
s
1:31P Sep 22
HARD RED SPR...
Jul 24
@MW4N
801'4
798'4
806'4
798'4
804'6
3'2
804'6
s
1:31P Sep 22
HARD RED SPR...
Sep 24
@MW4U
789'6
792'4
794'0
792'4
794'0
5'6
795'4
s
1:31P Sep 22
HARD RED SPR...
Dec 24
@MW4Z
802'0
819'0
5'4
807'4
s
1:31P Sep 22
HARD RED SPR...
Mar 25
@MW5H
805'0
825'0
5'0
810'0
s
1:31P Sep 22
HARD RED SPR...
May 25
@MW5K
805'2
818'0
5'0
810'2
s
1:31P Sep 22
HARD RED SPR...
Jul 25
@MW5N
809'4
-14'0
795'4
s
1:31P Sep 22
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:
579'4
Change:
3'6
Bid:
578'4
Ask:
579'0
Today's High:
582'4
Today's Low:
572'6
Volume:
42,262
Open:
576'4
Settle:
579'4
s
Prev:
575'6
Contract High:
Contract Low:
Updated:
Sep-22-2023
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Prices Higher on Average
Editorial Staff
–
Posted at Friday, September 22, 2023 1:14PM CDT
@W3Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.