Home
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 23
@W3Z
615'6
622'6
622'6
622'6
622'6
10'2
626'0
s
1:15P Dec 07
WHEAT
Mar 24
@W4H
633'4
631'2
645'0
621'6
642'4
8'6
642'2
s
1:19P Dec 07
WHEAT
May 24
@W4K
643'6
641'2
651'6
631'0
649'4
5'6
649'4
s
1:19P Dec 07
WHEAT
Jul 24
@W4N
648'4
646'6
654'4
636'4
653'0
4'4
653'0
s
1:19P Dec 07
WHEAT
Sep 24
@W4U
656'2
653'2
662'0
644'2
660'2
4'4
660'6
s
1:19P Dec 07
WHEAT
Dec 24
@W4Z
667'2
665'0
673'0
655'2
671'0
4'2
671'4
s
1:19P Dec 07
WHEAT
Mar 25
@W5H
675'2
670'6
679'6
663'2
678'6
3'2
678'4
s
1:19P Dec 07
WHEAT
May 25
@W5K
677'0
666'0
679'2
663'6
678'0
1'4
678'4
s
1:15P Dec 07
WHEAT
Jul 25
@W5N
671'2
657'0
665'6
654'6
665'6
-2'6
668'4
s
1:15P Dec 07
WHEAT
Sep 25
@W5U
678'4
-7'0
671'4
s
1:15P Dec 07
WHEAT
Dec 25
@W5Z
685'4
669'0
-7'0
678'4
s
1:15P Dec 07
WHEAT
Mar 26
@W6H
692'2
-7'0
685'2
s
1:15P Dec 07
WHEAT
May 26
@W6K
692'4
-7'0
685'4
s
1:15P Dec 07
WHEAT
Jul 26
@W6N
646'4
734'0
-7'0
639'4
s
1:15P Dec 07
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 23
@KW3Z
650'6
669'6
673'0
669'6
672'0
11'4
662'2
s
1:15P Dec 07
HARD RED WIN...
Mar 24
@KW4H
656'0
655'0
668'4
646'2
667'2
11'4
667'4
s
1:19P Dec 07
HARD RED WIN...
May 24
@KW4K
659'4
658'4
670'0
649'4
668'6
10'0
669'4
s
1:19P Dec 07
HARD RED WIN...
Jul 24
@KW4N
663'6
662'0
670'6
653'2
670'4
6'6
670'4
s
1:19P Dec 07
HARD RED WIN...
Sep 24
@KW4U
673'2
668'6
679'2
663'2
679'2
6'0
679'2
s
1:19P Dec 07
HARD RED WIN...
Dec 24
@KW4Z
685'2
680'4
690'2
675'2
690'2
4'6
690'0
s
1:19P Dec 07
HARD RED WIN...
Mar 25
@KW5H
691'0
685'6
692'0
682'4
691'4
4'0
695'0
s
1:15P Dec 07
HARD RED WIN...
May 25
@KW5K
691'2
686'6
686'6
686'6
686'6
3'0
694'2
s
1:15P Dec 07
HARD RED WIN...
Jul 25
@KW5N
684'2
686'0
0'2
684'4
s
1:15P Dec 07
HARD RED WIN...
Sep 25
@KW5U
673'2
700'0
0'2
673'4
s
1:15P Dec 07
HARD RED WIN...
Dec 25
@KW5Z
690'0
718'0
0'2
690'2
s
1:15P Dec 07
HARD RED WIN...
Mar 26
@KW6H
686'4
0'2
686'6
s
1:15P Dec 07
HARD RED WIN...
May 26
@KW6K
703'4
0'2
703'6
s
1:15P Dec 07
HARD RED WIN...
Jul 26
@KW6N
640'6
688'0
0'2
641'0
s
1:15P Dec 07
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 23
@MW3Z
707'0
709'4
5'6
712'6
s
1:31P Dec 07
HARD RED SPR...
Mar 24
@MW4H
730'4
729'6
739'4
726'0
736'0
6'6
737'2
s
1:31P Dec 07
HARD RED SPR...
May 24
@MW4K
741'0
739'4
747'2
735'6
746'6
5'4
746'4
s
1:31P Dec 07
HARD RED SPR...
Jul 24
@MW4N
751'0
752'2
755'4
745'6
754'6
3'6
754'6
s
1:31P Dec 07
HARD RED SPR...
Sep 24
@MW4U
759'6
759'0
761'2
754'6
761'2
2'6
762'4
s
1:31P Dec 07
HARD RED SPR...
Dec 24
@MW4Z
771'0
770'0
771'2
767'6
771'2
2'4
773'4
s
1:31P Dec 07
HARD RED SPR...
Mar 25
@MW5H
774'6
784'0
2'2
777'0
s
1:31P Dec 07
HARD RED SPR...
May 25
@MW5K
780'0
818'0
2'0
782'0
s
1:31P Dec 07
HARD RED SPR...
Jul 25
@MW5N
HARD RED SPR...
Sep 25
@MW5U
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:
622'6
Change:
10'2
Bid:
Ask:
644'0
Today's High:
622'6
Today's Low:
622'6
Volume:
93
Open:
622'6
Settle:
626'0
s
Prev:
615'6
Contract High:
Contract Low:
Updated:
Dec-07-2023
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop
Editorial Staff
–
Posted at Tuesday, December 5, 2023 10:20AM CST
@W3Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
Copyright 2023 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681