DTN Renewable Fuels
Farm Life
Crops
Market News
Futures Markets
Headline News
Cattle News
Weather
Home
About CFI
Contact CFI
Locate CFI
Big Beaver Trucking
Calendar
USDA
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 23
@W3Z
620'6
615'6
0'0
620'6
1:15P Dec 05
WHEAT
Mar 24
@W4H
631'2
630'0
632'0
625'4
627'6
-3'4
631'2
9:17P Dec 05
WHEAT
May 24
@W4K
644'0
641'2
644'6
638'2
640'2
-3'6
644'0
9:19P Dec 05
WHEAT
Jul 24
@W4N
651'4
650'0
652'4
646'6
648'0
-3'4
651'4
9:19P Dec 05
WHEAT
Sep 24
@W4U
660'6
658'2
660'0
655'4
656'2
-4'4
660'6
8:42P Dec 05
WHEAT
Dec 24
@W4Z
673'2
671'0
673'0
667'0
667'0
-6'2
673'2
8:48P Dec 05
WHEAT
Mar 25
@W5H
682'4
680'6
681'0
675'2
675'2
-7'2
682'4
8:48P Dec 05
WHEAT
May 25
@W5K
683'6
681'0
0'0
683'6
1:15P Dec 05
WHEAT
Jul 25
@W5N
678'2
681'4
0'0
678'2
1:15P Dec 05
WHEAT
Sep 25
@W5U
685'4
0'0
685'4
1:15P Dec 05
WHEAT
Dec 25
@W5Z
692'4
669'0
0'0
692'4
1:15P Dec 05
WHEAT
Mar 26
@W6H
699'2
0'0
699'2
1:15P Dec 05
WHEAT
May 26
@W6K
699'4
0'0
699'4
1:15P Dec 05
WHEAT
Jul 26
@W6N
651'2
734'0
0'0
651'2
1:15P Dec 05
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 23
@KW3Z
656'2
664'0
665'2
649'0
653'6
1'2
657'4
s
1:19P Dec 05
HARD RED WIN...
Mar 24
@KW4H
662'6
661'4
662'6
657'6
659'0
-3'6
662'6
9:14P Dec 05
HARD RED WIN...
May 24
@KW4K
666'6
666'0
666'0
661'4
662'4
-4'2
666'6
8:57P Dec 05
HARD RED WIN...
Jul 24
@KW4N
670'0
668'6
669'4
664'6
664'6
-5'2
670'0
8:47P Dec 05
HARD RED WIN...
Sep 24
@KW4U
680'0
674'4
674'4
674'4
674'4
-5'4
680'0
8:47P Dec 05
HARD RED WIN...
Dec 24
@KW4Z
693'0
689'0
689'0
689'0
689'0
-4'0
693'0
7:20P Dec 05
HARD RED WIN...
Mar 25
@KW5H
699'6
693'6
693'6
693'2
693'2
-6'4
699'6
8:47P Dec 05
HARD RED WIN...
May 25
@KW5K
699'4
696'4
696'4
696'4
696'4
1'4
701'0
s
1:15P Dec 05
HARD RED WIN...
Jul 25
@KW5N
692'4
693'0
693'0
686'4
686'4
1'4
694'0
s
1:15P Dec 05
HARD RED WIN...
Sep 25
@KW5U
681'4
700'0
1'4
683'0
s
1:15P Dec 05
HARD RED WIN...
Dec 25
@KW5Z
698'2
718'0
1'4
699'6
s
1:15P Dec 05
HARD RED WIN...
Mar 26
@KW6H
694'6
1'4
696'2
s
1:15P Dec 05
HARD RED WIN...
May 26
@KW6K
711'6
1'4
713'2
s
1:15P Dec 05
HARD RED WIN...
Jul 26
@KW6N
650'4
688'0
0'0
650'4
s
1:15P Dec 05
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 23
@MW3Z
711'2
713'0
713'0
709'4
709'4
3'6
715'0
s
1:31P Dec 05
HARD RED SPR...
Mar 24
@MW4H
739'0
737'0
738'0
733'4
735'0
-4'0
739'0
9:06P Dec 05
HARD RED SPR...
May 24
@MW4K
749'4
747'4
747'4
747'4
747'4
-2'0
749'4
7:00P Dec 05
HARD RED SPR...
Jul 24
@MW4N
756'4
755'0
765'0
755'0
759'6
3'2
759'6
s
1:31P Dec 05
HARD RED SPR...
Sep 24
@MW4U
765'4
761'4
772'0
761'4
768'0
2'6
768'2
s
1:31P Dec 05
HARD RED SPR...
Dec 24
@MW4Z
779'6
775'4
775'4
775'4
775'4
-4'2
779'6
7:00P Dec 05
HARD RED SPR...
Mar 25
@MW5H
781'2
784'0
2'0
783'2
s
1:31P Dec 05
HARD RED SPR...
May 25
@MW5K
786'6
818'0
1'6
788'4
s
1:31P Dec 05
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:
615'6
Change:
0'0
Bid:
614'6
Ask:
616'2
Today's High:
Today's Low:
Volume:
582
Open:
Settle:
620'6
Prev:
620'6
Contract High:
Contract Low:
Updated:
Dec-05-2023
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
.