Weather
Futures Markets
Markets Page
Rice News
Wheat News
Soybeans News
Grain
Portfolio
Home
About Us
CRV Rice
Soybeans
Dixie Wheat
Personal Invitation
Contact Us
SEEDPRO
Links
Contact Your Local Salesman
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 23
@W3H
764'6
764'6
765'6
760'4
765'6
1'0
764'6
12:10A Feb 09
WHEAT
May 23
@W3K
775'0
775'0
776'2
771'2
776'2
1'2
775'0
12:08A Feb 09
WHEAT
Jul 23
@W3N
779'6
779'4
781'4
776'0
781'4
1'6
779'6
12:09A Feb 09
WHEAT
Sep 23
@W3U
788'4
785'2
790'0
785'2
790'0
1'4
788'4
12:08A Feb 09
WHEAT
Dec 23
@W3Z
801'4
801'4
803'0
798'6
803'0
1'4
801'4
12:09A Feb 09
WHEAT
Mar 24
@W4H
810'0
809'0
809'0
809'0
809'0
-1'0
810'0
11:00P Feb 08
WHEAT
May 24
@W4K
799'2
801'6
801'6
801'6
801'6
10'6
810'0
s
1:15P Feb 08
WHEAT
Jul 24
@W4N
791'0
789'0
789'0
789'0
789'0
-2'0
791'0
7:00P Feb 08
WHEAT
Sep 24
@W4U
779'2
781'0
9'0
788'2
s
1:15P Feb 08
WHEAT
Dec 24
@W4Z
784'6
800'0
9'6
794'4
s
1:15P Feb 08
WHEAT
Mar 25
@W5H
778'2
776'0
10'0
788'2
s
1:15P Feb 08
WHEAT
May 25
@W5K
764'2
10'0
774'2
s
1:15P Feb 08
WHEAT
Jul 25
@W5N
738'2
720'0
7'4
745'6
s
1:15P Feb 08
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 23
@KW3H
896'0
895'2
896'0
892'0
896'0
0'0
896'0
12:08A Feb 09
HARD RED WIN...
May 23
@KW3K
883'4
882'0
884'0
879'4
883'2
-0'2
883'4
11:34P Feb 08
HARD RED WIN...
Jul 23
@KW3N
870'0
869'0
870'0
866'2
870'0
0'0
870'0
11:38P Feb 08
HARD RED WIN...
Sep 23
@KW3U
868'2
865'0
868'2
864'6
868'2
0'0
868'2
11:22P Feb 08
HARD RED WIN...
Dec 23
@KW3Z
871'0
868'0
870'2
868'0
870'2
-0'6
871'0
9:02P Feb 08
HARD RED WIN...
Mar 24
@KW4H
862'4
859'4
870'2
859'0
870'2
6'2
868'6
s
1:15P Feb 08
HARD RED WIN...
May 24
@KW4K
855'0
852'4
852'4
852'4
852'4
5'6
860'6
s
1:15P Feb 08
HARD RED WIN...
Jul 24
@KW4N
818'0
820'2
825'0
820'2
825'0
9'0
827'0
s
1:15P Feb 08
HARD RED WIN...
Sep 24
@KW4U
814'6
819'4
9'0
823'6
s
1:15P Feb 08
HARD RED WIN...
Dec 24
@KW4Z
814'4
820'0
9'0
823'4
s
1:15P Feb 08
HARD RED WIN...
Mar 25
@KW5H
775'6
9'0
784'6
s
1:15P Feb 08
HARD RED WIN...
May 25
@KW5K
746'0
9'0
755'0
s
1:15P Feb 08
HARD RED WIN...
Jul 25
@KW5N
745'0
727'0
-0'4
744'4
s
1:15P Feb 08
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 23
@MW3H
926'2
926'0
927'6
923'4
927'4
1'2
926'2
12:09A Feb 09
HARD RED SPR...
May 23
@MW3K
918'4
918'0
920'0
916'0
920'0
1'4
918'4
11:00P Feb 08
HARD RED SPR...
Jul 23
@MW3N
912'2
909'6
909'6
909'6
909'6
-2'4
912'2
7:01P Feb 08
HARD RED SPR...
Sep 23
@MW3U
893'4
892'6
893'4
892'6
893'4
0'0
893'4
11:22P Feb 08
HARD RED SPR...
Dec 23
@MW3Z
892'6
892'0
899'0
891'2
896'4
5'6
898'4
s
1:31P Feb 08
HARD RED SPR...
Mar 24
@MW4H
896'2
895'6
895'6
895'6
895'6
4'6
901'0
s
1:31P Feb 08
HARD RED SPR...
May 24
@MW4K
891'2
905'0
2'0
893'2
s
1:31P Feb 08
HARD RED SPR...
Jul 24
@MW4N
885'6
2'0
887'6
s
1:31P Feb 08
HARD RED SPR...
Sep 24
@MW4U
851'2
2'0
853'2
s
1:31P Feb 08
HARD RED SPR...
Dec 24
@MW4Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W3H)
Exchange:
CBOT
Last Trade:
765'6
Change:
1'0
Bid:
765'4
Ask:
765'6
Today's High:
765'6
Today's Low:
760'4
Volume:
90,201
Open:
764'6
Settle:
764'6
Prev:
764'6
Contract High:
Contract Low:
Updated:
Feb-09-2023
12:10:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Two Rail Unions Reach Unprecedented Sick Leave Agreement With CSX Rail
Editorial Staff
–
Posted at Wednesday, February 8, 2023 12:29PM CST
@W3H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.