Call Today 319-526-2367
Receiving Hours
M-F 6:30am-6:00pm
Member Login
Home
Cash Bids
Contact Us
Stockport, IA
La Harpe, IL
Keokuk, IA
Feed
Weather
Resources
Links
Corn News
Headline News
Markets
Futures Markets
Markets Page
Options
Portfolio
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 24
@W4N
688'6
687'4
690'6
683'0
683'2
-5'4
688'6
10:42P May 20
WHEAT
Sep 24
@W4U
708'6
707'0
710'2
703'0
703'4
-5'2
708'6
10:39P May 20
WHEAT
Dec 24
@W4Z
731'4
729'4
733'0
726'2
726'6
-4'6
731'4
10:41P May 20
WHEAT
Mar 25
@W5H
749'4
747'6
750'2
744'4
745'0
-4'4
749'4
10:41P May 20
WHEAT
May 25
@W5K
755'2
754'6
756'6
751'2
754'4
-0'6
755'2
9:35P May 20
WHEAT
Jul 25
@W5N
745'6
743'0
747'0
742'4
744'2
-1'4
745'6
9:07P May 20
WHEAT
Sep 25
@W5U
747'6
747'4
0'0
747'6
1:15P May 20
WHEAT
Dec 25
@W5Z
755'4
755'4
755'4
755'4
755'4
0'0
755'4
7:15P May 20
WHEAT
Mar 26
@W6H
757'4
737'4
0'0
757'4
1:15P May 20
WHEAT
May 26
@W6K
748'6
735'0
0'0
748'6
1:15P May 20
WHEAT
Jul 26
@W6N
715'2
716'0
716'0
716'0
716'0
0'6
715'2
8:53P May 20
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 24
@KW4N
696'6
696'0
697'4
689'2
690'4
-6'2
696'6
10:28P May 20
HARD RED WIN...
Sep 24
@KW4U
710'6
710'0
711'2
704'2
705'0
-5'6
710'6
10:26P May 20
HARD RED WIN...
Dec 24
@KW4Z
731'2
730'2
731'6
725'6
726'2
-5'0
731'2
10:26P May 20
HARD RED WIN...
Mar 25
@KW5H
747'4
746'0
747'4
741'2
743'4
-4'0
747'4
9:52P May 20
HARD RED WIN...
May 25
@KW5K
753'0
752'4
753'0
747'2
749'4
-3'4
753'0
9:52P May 20
HARD RED WIN...
Jul 25
@KW5N
742'6
740'6
741'6
740'0
740'0
-2'6
742'6
7:30P May 20
HARD RED WIN...
Sep 25
@KW5U
716'6
719'2
745'0
719'2
744'2
28'0
744'6
s
1:15P May 20
HARD RED WIN...
Dec 25
@KW5Z
724'6
742'4
749'0
742'4
749'0
26'4
751'2
s
1:15P May 20
HARD RED WIN...
Mar 26
@KW6H
726'6
734'0
26'4
753'2
s
1:15P May 20
HARD RED WIN...
May 26
@KW6K
723'6
730'0
18'6
742'4
s
1:15P May 20
HARD RED WIN...
Jul 26
@KW6N
678'6
692'0
695'0
692'0
695'0
20'0
698'6
s
1:15P May 20
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 24
@MW4N
739'2
737'0
738'2
733'6
733'6
-5'4
739'2
9:52P May 20
HARD RED SPR...
Sep 24
@MW4U
749'4
747'0
748'4
744'0
745'4
-4'0
749'4
9:30P May 20
HARD RED SPR...
Dec 24
@MW4Z
764'2
763'4
764'2
760'2
760'2
-4'0
764'2
8:56P May 20
HARD RED SPR...
Mar 25
@MW5H
776'2
775'0
775'0
775'0
775'0
-1'2
776'2
7:01P May 20
HARD RED SPR...
May 25
@MW5K
778'2
780'0
780'0
780'0
780'0
1'6
778'2
9:32P May 20
HARD RED SPR...
Jul 25
@MW5N
771'4
776'0
776'0
776'0
776'0
4'4
771'4
9:32P May 20
HARD RED SPR...
Sep 25
@MW5U
724'4
720'0
745'0
720'0
745'0
21'6
746'2
s
1:31P May 20
HARD RED SPR...
Dec 25
@MW5Z
728'4
742'0
750'0
742'0
750'0
24'2
752'6
s
1:31P May 20
HARD RED SPR...
Mar 26
@MW6H
727'2
24'2
751'4
s
1:31P May 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W4N)
Exchange:
CBOT
Last Trade:
683'2
Change:
-5'4
Bid:
683'2
Ask:
683'4
Today's High:
690'6
Today's Low:
683'0
Volume:
93,314
Open:
687'4
Settle:
688'6
Prev:
688'6
Contract High:
Contract Low:
Updated:
May-20-2024
10:40:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse
Editorial Staff
–
Posted at Monday, May 20, 2024 11:33AM CDT
@W4N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.