Home
Site Map
Blogs and Forums
Cash Bids
Calendar
Contact Us
DTN Content
Charts
Futures Markets
Grain
Market News
Markets Page
Options
Portfolio
Quotes
Weather
Careers
Contact Us
Cash Bids
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 22
@W2N
1277'4
1278'4
1280'0
1211'4
1230'4
-46'6
1230'6
s
1:19P May 18
WHEAT
Sep 22
@W2U
1278'6
1278'6
1280'4
1214'4
1232'6
-45'6
1233'0
s
1:19P May 18
WHEAT
Dec 22
@W2Z
1279'0
1272'0
1279'2
1215'6
1233'4
-44'6
1234'2
s
1:19P May 18
WHEAT
Mar 23
@W3H
1271'6
1270'4
1270'4
1214'0
1231'4
-40'2
1231'4
s
1:19P May 18
WHEAT
May 23
@W3K
1241'0
1239'0
1239'0
1195'0
1209'6
-32'2
1208'6
s
1:19P May 18
WHEAT
Jul 23
@W3N
1159'6
1158'0
1159'0
1129'4
1140'0
-20'2
1139'4
s
1:19P May 18
WHEAT
Sep 23
@W3U
1129'6
1097'6
1125'6
1097'6
1105'6
-21'4
1108'2
s
1:15P May 18
WHEAT
Dec 23
@W3Z
1117'0
1100'0
1109'0
1089'0
1097'0
-19'4
1097'4
s
1:17P May 18
WHEAT
Mar 24
@W4H
1093'0
1066'6
-18'0
1075'0
s
1:15P May 18
WHEAT
May 24
@W4K
1062'4
1005'0
-18'0
1044'4
s
1:15P May 18
WHEAT
Jul 24
@W4N
1005'6
1005'6
-18'0
987'6
s
1:15P May 18
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 22
@KW2N
1367'6
1368'0
1368'0
1303'0
1324'4
-43'2
1324'4
s
1:19P May 18
HARD RED WIN...
Sep 22
@KW2U
1369'2
1368'0
1369'0
1305'6
1325'2
-42'2
1327'0
s
1:19P May 18
HARD RED WIN...
Dec 22
@KW2Z
1370'0
1366'4
1366'4
1307'2
1327'2
-42'0
1328'0
s
1:19P May 18
HARD RED WIN...
Mar 23
@KW3H
1360'6
1356'6
1356'6
1301'4
1321'0
-39'2
1321'4
s
1:19P May 18
HARD RED WIN...
May 23
@KW3K
1324'2
1314'6
1314'6
1275'4
1290'0
-32'0
1292'2
s
1:15P May 18
HARD RED WIN...
Jul 23
@KW3N
1207'0
1202'4
1202'4
1172'4
1193'2
-20'0
1187'0
s
1:15P May 18
HARD RED WIN...
Sep 23
@KW3U
1151'4
1131'2
1138'4
1131'0
1138'4
-12'4
1139'0
s
1:15P May 18
HARD RED WIN...
Dec 23
@KW3Z
1126'4
1110'0
1125'0
1110'0
1117'0
-11'0
1115'4
s
1:15P May 18
HARD RED WIN...
Mar 24
@KW4H
1103'6
1075'0
-11'0
1092'6
s
1:15P May 18
HARD RED WIN...
May 24
@KW4K
1044'0
-11'0
1033'0
s
1:15P May 18
HARD RED WIN...
Jul 24
@KW4N
970'2
970'0
-16'0
954'2
s
1:15P May 18
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 22
@MW2N
1393'4
1392'4
1394'6
1334'2
1354'0
-40'6
1352'6
s
1:31P May 18
HARD RED SPR...
Sep 22
@MW2U
1389'4
1390'0
1391'0
1331'6
1351'6
-38'2
1351'2
s
1:31P May 18
HARD RED SPR...
Dec 22
@MW2Z
1384'2
1382'6
1383'4
1331'4
1348'4
-36'6
1347'4
s
1:31P May 18
HARD RED SPR...
Mar 23
@MW3H
1378'6
1355'0
1355'0
1328'2
1343'0
-35'2
1343'4
s
1:31P May 18
HARD RED SPR...
May 23
@MW3K
1358'6
1330'0
1330'0
1325'6
1325'6
-27'6
1331'0
s
1:31P May 18
HARD RED SPR...
Jul 23
@MW3N
1278'6
1200'0
-17'6
1261'0
s
1:31P May 18
HARD RED SPR...
Sep 23
@MW3U
1145'4
1141'0
1141'0
1122'0
1135'0
-17'0
1128'4
s
1:31P May 18
HARD RED SPR...
Dec 23
@MW3Z
1120'2
1070'0
-15'0
1105'2
s
1:31P May 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W2N)
Exchange:
CBOT
Last Trade:
1230'4
Change:
-46'6
Bid:
1222'0
Ask:
1222'0
Today's High:
1280'0
Today's Low:
1211'4
Volume:
54,753
Open:
1278'4
Settle:
1230'6
s
Prev:
1277'4
Contract High:
Contract Low:
Updated:
May-18-2022
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Rain, Flooding May Cause Lost Acres, Prevented Planting in Northern Plains
Editorial Staff
–
Posted at Monday, May 9, 2022 1:07PM CDT
@W2N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.