Farmers Cooperative Society

CornSC | Futures Markets

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 24	@W4Z	537'6	535'0	545'2	531'6	531'6	-5'4	532'2s	12:01P Nov 29
WHEAT Mar 25	@W5H	548'4	547'0	553'2	543'0	549'4	-0'4	548'0s	12:04P Nov 29
WHEAT May 25	@W5K	558'2	557'4	562'0	552'6	558'0	-1'2	557'0s	12:04P Nov 29
WHEAT Jul 25	@W5N	565'6	565'0	568'6	560'4	565'0	-2'0	563'6s	12:04P Nov 29
WHEAT Sep 25	@W5U	579'0	578'4	581'2	573'6	577'6	-2'4	576'4s	12:04P Nov 29
WHEAT Dec 25	@W5Z	596'0	595'0	598'2	590'6	594'0	-3'0	593'0s	12:04P Nov 29
WHEAT Mar 26	@W6H	609'2	607'4	610'6	606'0	606'6	-3'0	606'2s	12:04P Nov 29
WHEAT May 26	@W6K	614'0				619'4	-3'0	611'0s	12:01P Nov 29
WHEAT Jul 26	@W6N	602'6				606'0	-3'0	599'6s	12:01P Nov 29
WHEAT Sep 26	@W6U	602'4					-2'6	599'6s	12:01P Nov 29
WHEAT Dec 26	@W6Z	616'6					2'6	619'4s	12:01P Nov 29
WHEAT Mar 27	@W7H	626'4					2'6	629'2s	12:01P Nov 29
WHEAT May 27	@W7K	611'4					2'6	614'2s	12:01P Nov 29
WHEAT Jul 27	@W7N	574'0					2'6	576'6s	12:01P Nov 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 24	@KW4Z	526'2	525'0	527'4	521'4	523'6	-5'4	520'6s	12:01P Nov 29
HARD RED WIN... Mar 25	@KW5H	544'4	544'6	547'2	538'2	542'4	-3'6	540'6s	12:04P Nov 29
HARD RED WIN... May 25	@KW5K	552'0	552'2	554'2	546'0	550'0	-3'4	548'4s	12:04P Nov 29
HARD RED WIN... Jul 25	@KW5N	559'4	560'0	561'6	553'2	557'2	-3'4	556'0s	12:04P Nov 29
HARD RED WIN... Sep 25	@KW5U	572'4	571'2	573'6	566'2	570'4	-3'4	569'0s	12:03P Nov 29
HARD RED WIN... Dec 25	@KW5Z	589'0	588'2	590'4	582'6	586'2	-3'4	585'4s	12:02P Nov 29
HARD RED WIN... Mar 26	@KW6H	602'2				601'6	-3'4	598'6s	12:01P Nov 29
HARD RED WIN... May 26	@KW6K	608'4	608'0	608'0	608'0	608'0	-2'6	605'6s	12:01P Nov 29
HARD RED WIN... Jul 26	@KW6N	596'0				602'0	0'0	596'0s	12:01P Nov 29
HARD RED WIN... Sep 26	@KW6U	566'0				590'0	0'0	566'0s	12:01P Nov 29
HARD RED WIN... Dec 26	@KW6Z	578'0					0'0	578'0s	12:01P Nov 29
HARD RED WIN... Mar 27	@KW7H	584'2					0'0	584'2s	12:01P Nov 29
HARD RED WIN... May 27	@KW7K	581'0					0'0	581'0s	12:01P Nov 29
HARD RED WIN... Jul 27	@KW7N	556'4					0'0	556'4s	12:01P Nov 29
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 24	@MW4Z	564'4	564'0	577'4	564'0	572'4	8'0	572'4s	12:24P Nov 29
HARD RED SPR... Mar 25	@MW5H	591'2	590'6	595'4	588'0	592'0	0'4	591'6s	12:24P Nov 29
HARD RED SPR... May 25	@MW5K	599'4	600'0	602'4	595'6	599'6	-0'2	599'2s	12:24P Nov 29
HARD RED SPR... Jul 25	@MW5N	607'6	608'2	611'0	605'2	607'4	0'0	607'6s	12:24P Nov 29
HARD RED SPR... Sep 25	@MW5U	617'0	617'2	619'4	615'2	615'2	0'2	617'2s	12:24P Nov 29
HARD RED SPR... Dec 25	@MW5Z	633'0	634'6	634'6	630'6	630'6	0'2	633'2s	12:24P Nov 29
HARD RED SPR... Mar 26	@MW6H	642'0				645'0	0'0	642'0s	12:24P Nov 29
HARD RED SPR... May 26	@MW6K	651'2				660'0	0'0	651'2s	12:24P Nov 29
HARD RED SPR... Jul 26	@MW6N	670'0					0'0	670'0s
HARD RED SPR... Sep 26	@MW6U	695'6					0'0	695'6s	6:07P Nov 13
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4Z)
Exchange:	CBOT
Last Trade:	531'6
Change:	-5'4
Bid:	527'0
Ask:	550'0
Today's High:	545'2
Today's Low:	531'6
Volume:	1,246
Open:	535'0
Settle:	532'2s
Prev:	537'6
Contract High:
Contract Low:
Updated:	Nov-29-2024 12:01:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

ILA Ends Contract Talks With USMX Over Contentious Issue of Automation

Editorial Staff –

Posted at Monday, November 18, 2024 8:34AM CST

@W4Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.