Home
Calendar
Contact Us
Security Notice
Cash Bids
Weather
Futures Markets
News
Headline News
Grain
Crops
Photos
Newsletter
2021
2022
2023
Bushel App
Bushel Web Portal
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 23
@W3Z
564'6
568'2
571'0
562'6
564'6
0'0
564'6
4:53A Oct 03
WHEAT
Mar 24
@W4H
596'0
598'6
601'0
593'6
595'0
-1'0
596'0
4:53A Oct 03
WHEAT
May 24
@W4K
615'0
618'2
619'2
612'6
613'2
-1'6
615'0
4:52A Oct 03
WHEAT
Jul 24
@W4N
631'0
632'6
635'0
628'2
629'0
-2'0
631'0
4:51A Oct 03
WHEAT
Sep 24
@W4U
646'0
647'4
647'4
643'4
645'2
-0'6
646'0
3:46A Oct 03
WHEAT
Dec 24
@W4Z
663'0
660'4
665'2
660'4
660'4
-2'4
663'0
4:51A Oct 03
WHEAT
Mar 25
@W5H
677'6
674'6
674'6
674'0
674'4
-3'2
677'6
11:19P Oct 02
WHEAT
May 25
@W5K
683'2
680'0
0'0
683'2
1:15P Oct 02
WHEAT
Jul 25
@W5N
669'2
670'0
0'0
669'2
1:15P Oct 02
WHEAT
Sep 25
@W5U
676'6
0'0
676'6
1:15P Oct 02
WHEAT
Dec 25
@W5Z
685'6
669'0
0'0
685'6
1:15P Oct 02
WHEAT
Mar 26
@W6H
692'4
0'0
692'4
1:15P Oct 02
WHEAT
May 26
@W6K
692'6
0'0
692'6
1:15P Oct 02
WHEAT
Jul 26
@W6N
682'6
734'0
0'0
682'6
1:15P Oct 02
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 23
@KW3Z
676'6
679'4
681'0
673'2
673'4
-3'2
676'6
4:54A Oct 03
HARD RED WIN...
Mar 24
@KW4H
684'4
686'6
688'6
680'0
680'2
-4'2
684'4
4:54A Oct 03
HARD RED WIN...
May 24
@KW4K
691'0
693'0
694'6
686'0
686'0
-5'0
691'0
4:54A Oct 03
HARD RED WIN...
Jul 24
@KW4N
692'2
695'0
695'0
688'0
690'4
-1'6
692'2
3:22A Oct 03
HARD RED WIN...
Sep 24
@KW4U
700'4
704'6
704'6
698'6
698'6
-1'6
700'4
2:27A Oct 03
HARD RED WIN...
Dec 24
@KW4Z
702'2
702'0
714'2
702'0
714'0
11'0
713'2
s
1:15P Oct 02
HARD RED WIN...
Mar 25
@KW5H
710'6
710'4
10'4
721'2
s
1:15P Oct 02
HARD RED WIN...
May 25
@KW5K
711'2
11'4
722'6
s
1:15P Oct 02
HARD RED WIN...
Jul 25
@KW5N
699'0
717'0
11'4
710'4
s
1:15P Oct 02
HARD RED WIN...
Sep 25
@KW5U
684'4
700'0
11'4
696'0
s
1:15P Oct 02
HARD RED WIN...
Dec 25
@KW5Z
704'0
718'0
11'4
715'4
s
1:15P Oct 02
HARD RED WIN...
Mar 26
@KW6H
700'4
11'4
712'0
s
1:15P Oct 02
HARD RED WIN...
May 26
@KW6K
676'0
11'4
687'4
s
1:15P Oct 02
HARD RED WIN...
Jul 26
@KW6N
673'2
688'0
11'4
684'6
s
1:15P Oct 02
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 23
@MW3Z
718'6
719'4
721'6
718'2
718'4
-0'2
718'6
4:52A Oct 03
HARD RED SPR...
Mar 24
@MW4H
741'4
744'6
744'6
743'6
743'6
2'2
741'4
7:08P Oct 02
HARD RED SPR...
May 24
@MW4K
757'6
760'0
760'0
759'2
759'2
1'4
757'6
4:11A Oct 03
HARD RED SPR...
Jul 24
@MW4N
764'6
778'2
779'4
770'6
773'4
6'0
770'6
s
1:31P Oct 02
HARD RED SPR...
Sep 24
@MW4U
781'4
783'0
783'0
783'0
783'0
1'4
781'4
7:01P Oct 02
HARD RED SPR...
Dec 24
@MW4Z
796'0
796'0
806'6
796'0
806'6
4'4
800'4
s
1:31P Oct 02
HARD RED SPR...
Mar 25
@MW5H
802'6
825'0
2'0
804'6
s
1:31P Oct 02
HARD RED SPR...
May 25
@MW5K
803'0
818'0
0'4
803'4
s
1:31P Oct 02
HARD RED SPR...
Jul 25
@MW5N
793'2
0'4
793'6
s
1:31P Oct 02
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:
564'6
Change:
0'0
Bid:
564'6
Ask:
565'0
Today's High:
571'0
Today's Low:
562'6
Volume:
96,364
Open:
568'2
Settle:
564'6
Prev:
564'6
Contract High:
Contract Low:
Updated:
Oct-03-2023
4:53:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
After Late Spring, Then Drought, Spring Wheat Yield/Quality a Surprise
Editorial Staff
–
Posted at Monday, October 2, 2023 11:35AM CDT
@W3Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.