Home
Futures Markets
Weather
Headline News
Market News
About Us
Contact Us/Open An Account
Educational Materials
The Bump Report
Latest Bump Report
USDA Reports
USDA Supply & Demand
Links
Research
ACH Form
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 22
@W2N
1230'6
1222'0
1247'6
1193'4
1202'2
-30'2
1200'4
s
1:19P May 19
WHEAT
Sep 22
@W2U
1233'0
1231'4
1249'2
1197'2
1208'2
-27'0
1206'0
s
1:19P May 19
WHEAT
Dec 22
@W2Z
1234'2
1232'4
1250'6
1200'0
1211'4
-24'2
1210'0
s
1:19P May 19
WHEAT
Mar 23
@W3H
1231'4
1229'6
1247'6
1199'6
1211'2
-22'0
1209'4
s
1:19P May 19
WHEAT
May 23
@W3K
1208'6
1203'2
1224'6
1185'6
1193'6
-16'4
1192'2
s
1:19P May 19
WHEAT
Jul 23
@W3N
1139'4
1135'0
1152'0
1109'4
1124'0
-14'4
1125'0
s
1:15P May 19
WHEAT
Sep 23
@W3U
1108'2
1109'0
1116'2
1077'4
1094'2
-13'4
1094'6
s
1:15P May 19
WHEAT
Dec 23
@W3Z
1097'4
1096'6
1109'2
1069'4
1084'2
-12'6
1084'6
s
1:19P May 19
WHEAT
Mar 24
@W4H
1075'0
1079'0
1079'0
1060'0
1060'0
-12'2
1062'6
s
1:15P May 19
WHEAT
May 24
@W4K
1044'4
1005'0
-12'2
1032'2
s
1:15P May 19
WHEAT
Jul 24
@W4N
987'6
970'0
970'0
970'0
970'0
-12'2
975'4
s
1:15P May 19
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 22
@KW2N
1324'4
1322'6
1345'2
1277'4
1296'2
-29'2
1295'2
s
1:19P May 19
HARD RED WIN...
Sep 22
@KW2U
1327'0
1327'0
1348'0
1281'4
1300'6
-28'0
1299'0
s
1:19P May 19
HARD RED WIN...
Dec 22
@KW2Z
1328'0
1328'0
1350'0
1284'4
1303'4
-26'0
1302'0
s
1:19P May 19
HARD RED WIN...
Mar 23
@KW3H
1321'4
1323'4
1340'0
1287'0
1300'0
-22'2
1299'2
s
1:17P May 19
HARD RED WIN...
May 23
@KW3K
1292'2
1292'4
1314'0
1259'0
1270'2
-20'6
1271'4
s
1:16P May 19
HARD RED WIN...
Jul 23
@KW3N
1187'0
1187'0
1210'0
1158'0
1166'6
-17'6
1169'2
s
1:15P May 19
HARD RED WIN...
Sep 23
@KW3U
1139'0
1159'0
1159'0
1111'0
1114'4
-19'0
1120'0
s
1:15P May 19
HARD RED WIN...
Dec 23
@KW3Z
1115'4
1126'4
1127'6
1096'4
1096'4
-12'6
1102'6
s
1:15P May 19
HARD RED WIN...
Mar 24
@KW4H
1092'6
1075'0
-12'6
1080'0
s
1:15P May 19
HARD RED WIN...
May 24
@KW4K
1033'0
-12'6
1020'2
s
1:15P May 19
HARD RED WIN...
Jul 24
@KW4N
954'2
970'0
-12'6
941'4
s
1:15P May 19
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 22
@MW2N
1352'6
1350'6
1383'0
1323'6
1332'6
-22'2
1330'4
s
1:31P May 19
HARD RED SPR...
Sep 22
@MW2U
1351'2
1350'4
1380'0
1322'4
1331'0
-22'2
1329'0
s
1:31P May 19
HARD RED SPR...
Dec 22
@MW2Z
1347'4
1346'0
1372'6
1319'0
1326'0
-22'4
1325'0
s
1:31P May 19
HARD RED SPR...
Mar 23
@MW3H
1343'4
1353'2
1368'6
1318'2
1318'2
-21'2
1322'2
s
1:31P May 19
HARD RED SPR...
May 23
@MW3K
1331'0
1325'6
1325'6
1320'0
1320'0
-18'6
1312'2
s
1:31P May 19
HARD RED SPR...
Jul 23
@MW3N
1261'0
1250'6
1264'0
1246'0
1246'0
-5'0
1256'0
s
1:31P May 19
HARD RED SPR...
Sep 23
@MW3U
1128'4
1120'0
1150'0
1120'0
1126'0
15'4
1144'0
s
1:31P May 19
HARD RED SPR...
Dec 23
@MW3Z
1105'2
1070'0
-12'0
1093'2
s
1:31P May 19
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:
1202'2
Change:
-30'2
Bid:
1208'0
Ask:
1208'0
Today's High:
1247'6
Today's Low:
1193'4
Volume:
51,195
Open:
1222'0
Settle:
1200'4
s
Prev:
1230'6
Contract High:
Contract Low:
Updated:
May-19-2022
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
.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation. For full disclaimer
click here