Home
Agronomy
Energy
Grain
Seed
Careers
Newsletters
Contact Us
Futures Markets
Markets Page
Cash Grain Bids
Portfolio
Charts
Weather
Ag Vision
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 21
@W1H
680'2
677'2
677'6
675'0
675'2
-5'0
680'2
7:17P Feb 24
WHEAT
May 21
@W1K
685'4
681'4
683'2
679'4
680'4
-5'0
685'4
7:17P Feb 24
WHEAT
Jul 21
@W1N
670'4
667'0
669'0
666'0
666'6
-3'6
670'4
7:16P Feb 24
WHEAT
Sep 21
@W1U
665'6
662'6
663'2
661'4
661'4
-4'2
665'6
7:09P Feb 24
WHEAT
Dec 21
@W1Z
669'6
665'2
667'0
665'2
665'6
-4'0
669'6
7:12P Feb 24
WHEAT
Mar 22
@W2H
673'4
670'0
670'0
669'2
669'6
-3'6
673'4
7:14P Feb 24
WHEAT
May 22
@W2K
657'2
663'6
666'2
663'6
666'0
10'0
667'2
s
1:17P Feb 24
WHEAT
Jul 22
@W2N
642'2
638'6
638'6
637'6
637'6
-4'4
642'2
7:07P Feb 24
WHEAT
Sep 22
@W2U
641'4
636'0
637'2
636'0
637'2
-4'2
641'4
7:00P Feb 24
WHEAT
Dec 22
@W2Z
644'0
650'0
650'0
642'2
642'2
4'4
648'4
s
1:15P Feb 24
WHEAT
Mar 23
@W3H
645'0
645'0
5'4
650'4
s
1:15P Feb 24
WHEAT
May 23
@W3K
643'0
623'4
5'4
648'4
s
1:15P Feb 24
WHEAT
Jul 23
@W3N
607'2
610'0
610'0
610'0
610'0
5'4
612'6
s
1:15P Feb 24
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 21
@KW1H
656'0
654'2
654'2
652'2
652'2
-3'6
656'0
7:08P Feb 24
HARD RED WIN...
May 21
@KW1K
663'0
661'4
661'4
658'2
659'2
-3'6
663'0
7:17P Feb 24
HARD RED WIN...
Jul 21
@KW1N
666'2
665'4
665'4
661'6
662'4
-3'6
666'2
7:16P Feb 24
HARD RED WIN...
Sep 21
@KW1U
670'0
667'6
667'6
665'6
665'6
-4'2
670'0
7:13P Feb 24
HARD RED WIN...
Dec 21
@KW1Z
676'0
671'6
671'6
671'6
671'6
-4'2
676'0
7:12P Feb 24
HARD RED WIN...
Mar 22
@KW2H
665'0
671'2
680'0
671'2
680'0
14'6
679'6
s
1:15P Feb 24
HARD RED WIN...
May 22
@KW2K
656'2
664'2
664'2
664'2
664'2
14'4
670'6
s
1:15P Feb 24
HARD RED WIN...
Jul 22
@KW2N
636'4
634'4
634'4
634'4
634'4
-2'0
636'4
7:00P Feb 24
HARD RED WIN...
Sep 22
@KW2U
622'2
610'0
12'0
634'2
s
1:15P Feb 24
HARD RED WIN...
Dec 22
@KW2Z
633'6
640'0
641'6
640'0
641'6
12'2
646'0
s
1:15P Feb 24
HARD RED WIN...
Mar 23
@KW3H
633'6
12'2
646'0
s
1:15P Feb 24
HARD RED WIN...
May 23
@KW3K
643'2
12'2
655'4
s
1:15P Feb 24
HARD RED WIN...
Jul 23
@KW3N
592'6
595'0
600'0
595'0
600'0
7'0
599'6
s
1:15P Feb 24
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 21
@MW1H
646'4
645'4
646'0
644'2
646'0
-0'4
646'4
7:14P Feb 24
HARD RED SPR...
May 21
@MW1K
657'4
656'4
656'4
654'4
654'6
-2'6
657'4
7:16P Feb 24
HARD RED SPR...
Jul 21
@MW1N
664'6
663'2
663'4
662'4
662'4
-2'2
664'6
7:14P Feb 24
HARD RED SPR...
Sep 21
@MW1U
671'4
670'0
670'2
669'0
669'0
-2'4
671'4
7:07P Feb 24
HARD RED SPR...
Dec 21
@MW1Z
678'2
677'0
677'0
675'4
675'4
-2'6
678'2
7:07P Feb 24
HARD RED SPR...
Mar 22
@MW2H
673'0
673'0
679'0
673'0
675'6
6'2
679'2
s
1:31P Feb 24
HARD RED SPR...
May 22
@MW2K
662'2
668'2
668'2
667'0
667'0
7'0
669'2
s
1:31P Feb 24
HARD RED SPR...
Jul 22
@MW2N
643'4
615'0
2'0
645'4
s
1:31P Feb 24
HARD RED SPR...
Sep 22
@MW2U
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W1H)
Exchange:
CBOT
Last Trade:
675'2
Change:
-5'0
Bid:
675'0
Ask:
675'2
Today's High:
677'6
Today's Low:
675'0
Volume:
22,466
Open:
677'2
Settle:
680'2
Prev:
680'2
Contract High:
Contract Low:
Updated:
Feb-24-2021
7:17:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Extreme Cold, Snow and Ice Cause Transportation Nightmares
Editorial Staff
–
Posted at Monday, February 22, 2021 8:57AM CST
@W1H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.