Home
Calendar
Contact Us
Security Notice
Cash Bids
Weather
Futures Markets
Markets
Options
News
Headline News
Grain
Crops
Newsletter
2021
2022
2023
2024
Bushel App
Bushel Web Portal
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 24
@W4K
570'2
572'0
584'2
565'6
580'2
10'0
570'2
12:01P Apr 23
WHEAT
Jul 24
@W4N
587'4
588'0
601'4
583'4
598'2
10'6
587'4
12:01P Apr 23
WHEAT
Sep 24
@W4U
605'0
605'0
617'4
600'6
615'0
10'0
605'0
12:01P Apr 23
WHEAT
Dec 24
@W4Z
629'2
629'0
640'4
624'2
638'0
8'6
629'2
12:01P Apr 23
WHEAT
Mar 25
@W5H
648'6
646'0
659'0
643'0
656'4
7'6
648'6
11:58A Apr 23
WHEAT
May 25
@W5K
659'0
656'6
668'0
652'6
667'0
8'0
659'0
11:55A Apr 23
WHEAT
Jul 25
@W5N
658'2
655'2
666'4
652'6
663'6
5'4
658'2
11:59A Apr 23
WHEAT
Sep 25
@W5U
663'6
659'4
671'2
659'0
670'2
6'4
663'6
11:55A Apr 23
WHEAT
Dec 25
@W5Z
673'2
677'4
682'4
677'0
681'6
8'4
673'2
11:55A Apr 23
WHEAT
Mar 26
@W6H
680'4
663'0
0'0
680'4
1:16P Apr 22
WHEAT
May 26
@W6K
678'6
0'0
678'6
1:16P Apr 22
WHEAT
Jul 26
@W6N
642'6
625'0
0'0
642'6
1:16P Apr 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
May 24
@KW4K
597'4
598'2
609'4
598'2
606'6
9'2
597'4
12:00P Apr 23
HARD RED WIN...
Jul 24
@KW4N
602'4
603'0
614'6
602'4
612'4
10'0
602'4
12:01P Apr 23
HARD RED WIN...
Sep 24
@KW4U
614'2
614'6
625'6
614'4
624'0
9'6
614'2
12:00P Apr 23
HARD RED WIN...
Dec 24
@KW4Z
632'4
633'0
643'2
632'4
642'2
9'6
632'4
12:00P Apr 23
HARD RED WIN...
Mar 25
@KW5H
648'0
649'2
658'0
648'2
657'2
9'2
648'0
12:00P Apr 23
HARD RED WIN...
May 25
@KW5K
655'0
660'0
664'4
656'2
664'4
9'4
655'0
11:50A Apr 23
HARD RED WIN...
Jul 25
@KW5N
648'6
647'4
658'6
647'4
658'0
9'2
648'6
11:59A Apr 23
HARD RED WIN...
Sep 25
@KW5U
653'0
658'0
658'0
658'0
658'0
5'0
653'0
11:35A Apr 23
HARD RED WIN...
Dec 25
@KW5Z
661'0
669'0
669'0
669'0
669'0
8'0
661'0
11:40A Apr 23
HARD RED WIN...
Mar 26
@KW6H
648'6
634'0
16'2
665'0
s
1:16P Apr 22
HARD RED WIN...
May 26
@KW6K
654'2
16'2
670'4
s
1:16P Apr 22
HARD RED WIN...
Jul 26
@KW6N
637'4
640'0
640'0
640'0
640'0
2'4
637'4
1:46A Apr 23
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 24
@MW4K
655'6
655'0
664'2
654'6
663'0
7'2
655'6
11:59A Apr 23
HARD RED SPR...
Jul 24
@MW4N
662'6
662'6
671'4
661'6
670'2
7'4
662'6
12:01P Apr 23
HARD RED SPR...
Sep 24
@MW4U
672'2
672'0
680'2
672'0
679'2
7'0
672'2
12:01P Apr 23
HARD RED SPR...
Dec 24
@MW4Z
687'6
687'2
696'4
687'2
695'2
7'4
687'6
11:45A Apr 23
HARD RED SPR...
Mar 25
@MW5H
700'0
701'0
706'6
701'0
706'4
6'4
700'0
11:59A Apr 23
HARD RED SPR...
May 25
@MW5K
708'4
713'2
713'2
710'6
710'6
2'2
708'4
10:50A Apr 23
HARD RED SPR...
Jul 25
@MW5N
703'6
703'0
703'0
703'0
703'0
3'2
707'0
s
1:30P Apr 22
HARD RED SPR...
Sep 25
@MW5U
683'4
684'0
686'0
684'0
686'0
2'4
683'4
8:41A Apr 23
HARD RED SPR...
Dec 25
@MW5Z
679'0
680'0
680'0
680'0
680'0
1'0
679'0
7:07A 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:
580'2
Change:
10'0
Bid:
580'0
Ask:
580'2
Today's High:
584'2
Today's Low:
565'6
Volume:
50,920
Open:
572'0
Settle:
570'2
Prev:
570'2
Contract High:
Contract Low:
Updated:
Apr-23-2024
12:01:00PM
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
.