Futures Markets
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 21
@W1H
663'2
658'2
658'2
658'0
658'0
-5'2
663'2
5:02A Mar 03
WHEAT
May 21
@W1K
666'2
663'0
666'0
659'2
659'4
-6'6
666'2
5:21A Mar 03
WHEAT
Jul 21
@W1N
655'0
652'6
654'6
649'0
649'4
-5'4
655'0
5:16A Mar 03
WHEAT
Sep 21
@W1U
651'4
649'4
651'2
646'2
646'6
-4'6
651'4
4:59A Mar 03
WHEAT
Dec 21
@W1Z
655'0
653'0
655'4
650'0
650'0
-5'0
655'0
5:11A Mar 03
WHEAT
Mar 22
@W2H
659'4
657'4
659'4
654'6
654'6
-4'6
659'4
5:08A Mar 03
WHEAT
May 22
@W2K
656'6
652'4
652'4
652'4
652'4
-4'2
656'6
3:38A Mar 03
WHEAT
Jul 22
@W2N
634'0
630'0
630'0
630'0
630'0
-4'0
634'0
3:38A Mar 03
WHEAT
Sep 22
@W2U
626'2
632'2
632'2
631'2
631'2
7'4
633'6
s
1:15P Mar 02
WHEAT
Dec 22
@W2Z
633'4
640'0
640'0
640'0
640'0
7'4
641'0
s
1:15P Mar 02
WHEAT
Mar 23
@W3H
635'2
644'6
6'4
641'6
s
1:15P Mar 02
WHEAT
May 23
@W3K
635'0
623'4
6'4
641'4
s
1:15P Mar 02
WHEAT
Jul 23
@W3N
599'2
602'0
602'0
602'0
602'0
6'4
605'6
s
1:15P Mar 02
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 21
@KW1H
614'2
620'0
630'6
620'0
630'6
12'6
627'0
s
1:15P Mar 02
HARD RED WIN...
May 21
@KW1K
635'2
634'4
635'4
630'2
631'2
-4'0
635'2
5:21A Mar 03
HARD RED WIN...
Jul 21
@KW1N
640'4
639'6
640'4
635'6
638'0
-2'4
640'4
4:43A Mar 03
HARD RED WIN...
Sep 21
@KW1U
645'2
643'6
645'2
641'4
644'0
-1'2
645'2
4:26A Mar 03
HARD RED WIN...
Dec 21
@KW1Z
653'0
651'6
653'2
649'2
649'2
-3'6
653'0
2:08A Mar 03
HARD RED WIN...
Mar 22
@KW2H
647'4
645'2
655'4
645'2
655'4
10'6
658'2
s
1:15P Mar 02
HARD RED WIN...
May 22
@KW2K
644'6
645'4
652'4
645'4
652'4
12'2
657'0
s
1:15P Mar 02
HARD RED WIN...
Jul 22
@KW2N
620'0
622'6
631'0
622'2
628'0
9'4
629'4
s
1:15P Mar 02
HARD RED WIN...
Sep 22
@KW2U
621'6
632'0
9'2
631'0
s
1:15P Mar 02
HARD RED WIN...
Dec 22
@KW2Z
632'0
632'0
632'0
632'0
632'0
9'2
641'2
s
1:15P Mar 02
HARD RED WIN...
Mar 23
@KW3H
645'6
9'2
655'0
s
1:15P Mar 02
HARD RED WIN...
May 23
@KW3K
655'0
-4'6
650'2
s
1:15P Mar 02
HARD RED WIN...
Jul 23
@KW3N
599'4
600'0
-4'2
595'2
s
1:15P Mar 02
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 21
@MW1H
628'2
628'0
12'0
640'2
s
1:31P Mar 02
HARD RED SPR...
May 21
@MW1K
645'2
644'0
646'2
642'4
643'2
-2'0
645'2
5:09A Mar 03
HARD RED SPR...
Jul 21
@MW1N
651'6
650'6
652'4
648'6
648'6
-3'0
651'6
5:18A Mar 03
HARD RED SPR...
Sep 21
@MW1U
658'2
657'2
658'2
655'0
655'0
-3'2
658'2
3:40A Mar 03
HARD RED SPR...
Dec 21
@MW1Z
666'0
665'0
666'0
663'0
663'0
-3'0
666'0
3:38A Mar 03
HARD RED SPR...
Mar 22
@MW2H
668'2
665'4
665'4
664'2
665'2
-3'0
668'2
7:01P Mar 02
HARD RED SPR...
May 22
@MW2K
652'4
667'4
10'4
663'0
s
1:31P Mar 02
HARD RED SPR...
Jul 22
@MW2N
635'6
615'0
8'6
644'4
s
1:31P Mar 02
HARD RED SPR...
Sep 22
@MW2U
622'2
615'0
0'2
622'4
s
1:31P Mar 02
HARD RED SPR...
Dec 22
@MW2Z
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:
658'0
Change:
-5'2
Bid:
655'0
Ask:
657'4
Today's High:
658'2
Today's Low:
658'0
Volume:
241
Open:
658'2
Settle:
663'2
Prev:
663'2
Contract High:
Contract Low:
Updated:
Mar-03-2021
5:02:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
Editorial Staff
–
Posted at Monday, March 1, 2021 10:39AM CST
@W1H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.