Home
Contact Us
News
Weather
Today's Farmer
DTN Ag Headlines
Livestock
Grain
Soybeans News
Corn News
Markets
Cash Bids
Futures Markets
Futures
Charts
Options
MFA_Info
Manager's Comments
Agronomy Guide
Precision Ag
MFA Scholarships
4H/FFA Program
Credit
MFA Incorporated
Links/Videos
Links
Videos
River Valley MFA
-
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 25
@W5H
587'6
587'6
592'4
579'6
582'0
-5'0
582'6
s
1:19P Feb 07
WHEAT
May 25
@W5K
598'6
599'0
603'4
592'4
595'0
-3'2
595'4
s
1:19P Feb 07
WHEAT
Jul 25
@W5N
610'0
609'4
614'0
603'6
605'4
-3'6
606'2
s
1:19P Feb 07
WHEAT
Sep 25
@W5U
623'2
623'2
627'0
616'6
618'2
-4'0
619'2
s
1:19P Feb 07
WHEAT
Dec 25
@W5Z
641'0
641'6
644'2
634'2
636'6
-3'4
637'4
s
1:19P Feb 07
WHEAT
Mar 26
@W6H
655'6
655'0
658'4
645'2
652'4
-3'2
652'4
s
1:15P Feb 07
WHEAT
May 26
@W6K
662'6
662'4
662'4
656'6
659'2
-3'0
659'6
s
1:16P Feb 07
WHEAT
Jul 26
@W6N
655'6
656'0
658'0
649'6
652'4
-3'0
652'6
s
1:16P Feb 07
WHEAT
Sep 26
@W6U
661'6
662'6
665'6
656'4
656'4
-2'4
659'2
s
1:15P Feb 07
WHEAT
Dec 26
@W6Z
673'0
675'0
675'0
668'0
668'0
-3'2
669'6
s
1:15P Feb 07
WHEAT
Mar 27
@W7H
680'0
680'0
-3'4
676'4
s
1:15P Feb 07
WHEAT
May 27
@W7K
672'6
4'2
677'0
s
1:15P Feb 07
WHEAT
Jul 27
@W7N
646'4
635'0
6'2
652'6
s
1:15P Feb 07
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 25
@KW5H
607'4
606'0
614'6
601'2
603'6
-3'2
604'2
s
1:19P Feb 07
HARD RED WIN...
May 25
@KW5K
616'2
615'0
623'0
610'4
613'4
-2'4
613'6
s
1:19P Feb 07
HARD RED WIN...
Jul 25
@KW5N
625'0
624'2
631'4
619'6
622'6
-2'0
623'0
s
1:19P Feb 07
HARD RED WIN...
Sep 25
@KW5U
637'4
633'2
643'6
632'6
634'6
-2'0
635'4
s
1:19P Feb 07
HARD RED WIN...
Dec 25
@KW5Z
654'0
651'6
660'2
648'6
652'0
-1'4
652'4
s
1:19P Feb 07
HARD RED WIN...
Mar 26
@KW6H
667'0
665'4
670'6
662'6
663'0
-1'2
665'6
s
1:15P Feb 07
HARD RED WIN...
May 26
@KW6K
671'6
658'4
-0'2
671'4
s
1:15P Feb 07
HARD RED WIN...
Jul 26
@KW6N
656'2
652'6
664'2
652'6
656'6
2'0
658'2
s
1:15P Feb 07
HARD RED WIN...
Sep 26
@KW6U
656'2
620'4
2'0
658'2
s
1:15P Feb 07
HARD RED WIN...
Dec 26
@KW6Z
667'4
659'2
-0'6
666'6
s
1:15P Feb 07
HARD RED WIN...
Mar 27
@KW7H
668'6
662'6
-1'4
667'2
s
1:15P Feb 07
HARD RED WIN...
May 27
@KW7K
665'4
-1'4
664'0
s
1:15P Feb 07
HARD RED WIN...
Jul 27
@KW7N
641'0
-1'4
639'4
s
1:15P Feb 07
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 25
@MW5H
628'4
627'6
634'6
623'0
627'6
-0'6
627'6
s
1:32P Feb 07
HARD RED SPR...
May 25
@MW5K
638'0
637'0
644'0
633'2
637'6
-0'2
637'6
s
1:32P Feb 07
HARD RED SPR...
Jul 25
@MW5N
648'6
647'0
654'4
644'6
648'4
0'0
648'6
s
1:32P Feb 07
HARD RED SPR...
Sep 25
@MW5U
660'2
657'0
664'0
656'0
658'4
-0'6
659'4
s
1:32P Feb 07
HARD RED SPR...
Dec 25
@MW5Z
674'6
671'2
677'0
669'6
673'4
-0'4
674'2
s
1:32P Feb 07
HARD RED SPR...
Mar 26
@MW6H
684'4
685'0
685'0
685'0
685'0
-0'2
684'2
s
1:32P Feb 07
HARD RED SPR...
May 26
@MW6K
686'0
675'0
0'0
686'0
s
1:32P Feb 07
HARD RED SPR...
Jul 26
@MW6N
684'0
680'0
0'0
684'0
s
1:32P Feb 07
HARD RED SPR...
Sep 26
@MW6U
680'0
680'0
0'0
680'0
s
1:32P Feb 07
HARD RED SPR...
Dec 26
@MW6Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W5H)
Exchange:
CBOT
Last Trade:
582'0
Change:
-5'0
Bid:
582'0
Ask:
582'0
Today's High:
592'4
Today's Low:
579'6
Volume:
96,120
Open:
587'6
Settle:
582'6
s
Prev:
587'6
Contract High:
Contract Low:
Updated:
Feb-07-2025
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Unchanged on Average
Editorial Staff
–
Posted at Friday, February 7, 2025 11:29AM CST
@W5H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.