Home
Parts Lookup
Video
Used Equipment
2008 Nitro 4275
GPS Solutions
Lewton Ag. Services
Ag. Leader Technology
Raven Precision Products
Markets & News
Quotes
Futures Markets
Markets Page
Charts
Ag News
Portfolio
DTN Ethanol
Software for Agriculture
Weather
New In Stock Units
Parts Lookup
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 23
@W3Z
588'6
589'0
590'2
583'4
584'0
-4'6
588'6
7:28A Sep 21
WHEAT
Mar 24
@W4H
614'6
615'4
616'2
609'6
610'2
-4'4
614'6
7:27A Sep 21
WHEAT
May 24
@W4K
630'6
631'4
632'0
625'6
626'0
-4'6
630'6
7:27A Sep 21
WHEAT
Jul 24
@W4N
639'4
640'0
640'0
635'4
636'4
-3'0
639'4
7:00A Sep 21
WHEAT
Sep 24
@W4U
651'4
649'0
649'0
646'4
646'4
-5'0
651'4
7:22A Sep 21
WHEAT
Dec 24
@W4Z
666'6
663'4
665'2
661'4
661'4
-5'2
666'6
7:22A Sep 21
WHEAT
Mar 25
@W5H
679'6
679'0
0'0
679'6
1:15P Sep 20
WHEAT
May 25
@W5K
684'2
692'2
0'0
684'2
1:15P Sep 20
WHEAT
Jul 25
@W5N
667'6
663'0
0'0
667'6
1:15P Sep 20
WHEAT
Sep 25
@W5U
675'2
0'0
675'2
1:15P Sep 20
WHEAT
Dec 25
@W5Z
684'2
669'0
0'0
684'2
1:15P Sep 20
WHEAT
Mar 26
@W6H
691'0
0'0
691'0
1:15P Sep 20
WHEAT
May 26
@W6K
691'2
0'0
691'2
1:15P Sep 20
WHEAT
Jul 26
@W6N
681'2
734'0
0'0
681'2
1:15P Sep 20
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 23
@KW3Z
729'0
728'6
729'4
724'4
724'6
-4'2
729'0
7:28A Sep 21
HARD RED WIN...
Mar 24
@KW4H
734'4
734'2
734'4
730'4
731'6
-2'6
734'4
7:18A Sep 21
HARD RED WIN...
May 24
@KW4K
738'0
736'6
738'2
734'4
735'2
-2'6
738'0
7:17A Sep 21
HARD RED WIN...
Jul 24
@KW4N
724'2
722'6
723'2
721'2
721'2
-3'0
724'2
7:20A Sep 21
HARD RED WIN...
Sep 24
@KW4U
726'6
725'0
725'0
725'0
725'0
-1'6
726'6
7:00P Sep 20
HARD RED WIN...
Dec 24
@KW4Z
735'4
735'4
735'4
731'0
734'0
1'2
736'6
s
1:15P Sep 20
HARD RED WIN...
Mar 25
@KW5H
739'6
728'0
0'6
740'4
s
1:15P Sep 20
HARD RED WIN...
May 25
@KW5K
743'2
0'6
744'0
s
1:15P Sep 20
HARD RED WIN...
Jul 25
@KW5N
713'6
712'0
0'6
714'4
s
1:15P Sep 20
HARD RED WIN...
Sep 25
@KW5U
700'0
0'0
700'0
s
1:15P Sep 20
HARD RED WIN...
Dec 25
@KW5Z
718'2
0'0
718'2
s
1:15P Sep 20
HARD RED WIN...
Mar 26
@KW6H
714'6
0'0
714'6
s
1:15P Sep 20
HARD RED WIN...
May 26
@KW6K
690'2
0'0
690'2
s
1:15P Sep 20
HARD RED WIN...
Jul 26
@KW6N
688'4
720'0
0'4
689'0
s
1:15P Sep 20
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 23
@MW3Z
783'4
783'0
784'6
780'0
781'4
-2'0
783'4
6:56A Sep 21
HARD RED SPR...
Mar 24
@MW4H
799'0
798'2
799'0
795'4
796'0
-3'0
799'0
5:34A Sep 21
HARD RED SPR...
May 24
@MW4K
807'6
806'6
806'6
806'6
806'6
-1'0
807'6
5:20A Sep 21
HARD RED SPR...
Jul 24
@MW4N
811'6
819'4
820'0
807'2
816'0
2'6
814'4
s
1:31P Sep 20
HARD RED SPR...
Sep 24
@MW4U
800'6
800'4
800'4
800'0
800'0
3'0
803'6
s
1:31P Sep 20
HARD RED SPR...
Dec 24
@MW4Z
812'4
819'0
3'6
816'2
s
1:31P Sep 20
HARD RED SPR...
Mar 25
@MW5H
816'0
825'0
3'0
819'0
s
1:31P Sep 20
HARD RED SPR...
May 25
@MW5K
816'2
818'0
3'0
819'2
s
1:31P Sep 20
HARD RED SPR...
Jul 25
@MW5N
806'4
0'0
806'4
s
1:31P Sep 20
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:
584'0
Change:
-4'6
Bid:
584'0
Ask:
584'2
Today's High:
590'2
Today's Low:
583'4
Volume:
63,637
Open:
589'0
Settle:
588'6
Prev:
588'6
Contract High:
Contract Low:
Updated:
Sep-21-2023
7:27:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
High Barge Freight, Low River Levels Detrimental to Farmers at Harvest
Editorial Staff
–
Posted at Monday, September 18, 2023 12:22PM CDT
@W3Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.