Home
Grain
IA Grain Indemnity Fund
Cash Grain Bids
Grain Contracts
Grain Policies
Grain Discounts
*Grain Profit Grid
USDA Report Calendar
Feed
Feed Products & Services
Credit Application
Seed
Gold Harvest Seed Corn
NK Soybeans
Triple 'A' Seeds
Cover Crops & Forage
Pasture & Grass Products
Lawn Mix Products
Seeding Rate Charts
Agronomy
Weather
Products & Services
Fungicide Calculator
ISU Soil Fertility Site
ISU Crops & Soils
Seasonal GDD Chart
UNL GDD Map
Soil Temperature Map
Nitrogen Rate Calculator
IPNI Nutrient Removal Calculator
PCI Nutrient Removal Calculator
Fertilizer ROI Calculator
SDS Lookup Link
Winfield Tech Bulletins
Farm Supplies
Propane
Become a Customer
Propane Credit App
Pricing and Payment
Propane Safety
DTN Content
Futures Markets
Grain
Livestock
Market News
Portfolio
Quotes
Customer Login
Employment - Now Hiring
Contact Us
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 24
@W4K
585'0
583'2
584'4
579'4
579'4
-5'4
585'0
1:20A Apr 24
WHEAT
Jul 24
@W4N
602'6
600'6
602'4
597'2
597'2
-5'4
602'6
1:20A Apr 24
WHEAT
Sep 24
@W4U
619'6
617'2
619'2
614'6
614'6
-5'0
619'6
1:12A Apr 24
WHEAT
Dec 24
@W4Z
642'4
641'0
642'0
637'6
637'6
-4'6
642'4
1:12A Apr 24
WHEAT
Mar 25
@W5H
660'2
657'4
659'6
655'6
655'6
-4'4
660'2
12:54A Apr 24
WHEAT
May 25
@W5K
669'2
667'2
667'4
666'0
666'0
-3'2
669'2
12:19A Apr 24
WHEAT
Jul 25
@W5N
666'4
662'2
665'0
662'2
664'2
-2'2
666'4
8:37P Apr 23
WHEAT
Sep 25
@W5U
671'6
670'2
670'2
670'2
670'2
-1'4
671'6
8:37P Apr 23
WHEAT
Dec 25
@W5Z
682'0
681'0
681'6
681'0
681'6
-0'2
682'0
8:37P Apr 23
WHEAT
Mar 26
@W6H
689'2
663'0
0'0
689'2
1:15P Apr 23
WHEAT
May 26
@W6K
687'4
0'0
687'4
1:15P Apr 23
WHEAT
Jul 26
@W6N
651'4
625'0
0'0
651'4
1:15P Apr 23
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
May 24
@KW4K
608'6
608'0
612'4
607'4
607'4
-1'2
608'6
1:19A Apr 24
HARD RED WIN...
Jul 24
@KW4N
614'2
613'6
616'4
611'2
611'4
-2'6
614'2
1:19A Apr 24
HARD RED WIN...
Sep 24
@KW4U
626'0
625'0
628'0
623'4
623'6
-2'2
626'0
1:11A Apr 24
HARD RED WIN...
Dec 24
@KW4Z
644'0
643'4
646'0
641'0
641'0
-3'0
644'0
1:19A Apr 24
HARD RED WIN...
Mar 25
@KW5H
659'0
657'0
659'6
655'4
655'6
-3'2
659'0
1:19A Apr 24
HARD RED WIN...
May 25
@KW5K
665'6
662'0
662'0
661'6
661'6
-4'0
665'6
1:19A Apr 24
HARD RED WIN...
Jul 25
@KW5N
648'6
647'4
661'6
647'4
661'2
9'4
658'2
s
1:19P Apr 23
HARD RED WIN...
Sep 25
@KW5U
653'0
658'0
658'0
658'0
658'0
9'0
662'0
s
1:15P Apr 23
HARD RED WIN...
Dec 25
@KW5Z
661'0
669'0
670'2
669'0
670'2
9'6
670'6
s
1:15P Apr 23
HARD RED WIN...
Mar 26
@KW6H
665'0
634'0
8'4
673'4
s
1:15P Apr 23
HARD RED WIN...
May 26
@KW6K
670'4
8'4
679'0
s
1:15P Apr 23
HARD RED WIN...
Jul 26
@KW6N
637'4
640'0
640'0
640'0
640'0
8'4
646'0
s
1:15P Apr 23
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 24
@MW4K
666'4
665'4
667'0
661'0
663'0
-3'4
666'4
11:11P Apr 23
HARD RED SPR...
Jul 24
@MW4N
672'2
665'6
674'4
665'6
669'2
-3'0
672'2
1:17A Apr 24
HARD RED SPR...
Sep 24
@MW4U
681'2
674'0
682'2
674'0
680'2
-1'0
681'2
9:46P Apr 23
HARD RED SPR...
Dec 24
@MW4Z
696'4
698'0
698'0
697'0
697'0
0'4
696'4
9:46P Apr 23
HARD RED SPR...
Mar 25
@MW5H
700'0
701'0
710'0
701'0
710'0
8'6
708'6
s
1:30P Apr 23
HARD RED SPR...
May 25
@MW5K
708'4
713'2
713'2
707'6
707'6
6'2
714'6
s
1:30P Apr 23
HARD RED SPR...
Jul 25
@MW5N
707'0
703'0
4'0
711'0
s
1:30P Apr 23
HARD RED SPR...
Sep 25
@MW5U
683'4
684'0
686'0
684'0
686'0
2'4
686'0
s
1:30P Apr 23
HARD RED SPR...
Dec 25
@MW5Z
679'0
680'0
680'0
680'0
680'0
1'0
680'0
s
1:30P Apr 23
HARD RED SPR...
Mar 26
@MW6H
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W4K)
Exchange:
CBOT
Last Trade:
579'4
Change:
-5'4
Bid:
579'4
Ask:
579'6
Today's High:
584'4
Today's Low:
579'4
Volume:
42,554
Open:
583'2
Settle:
585'0
Prev:
585'0
Contract High:
Contract Low:
Updated:
Apr-24-2024
1:19:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Panama Canal Increasing Booking Slots Beginning Mid-May 2024
Editorial Staff
–
Posted at Monday, April 22, 2024 11:11AM CDT
@W4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.