Home
Contact Us
Customer Accounts
Sublette Coop
About Us
Directors
Login/Register
Articles & Bylaws
Departments
Accounting and Administration
Elevator / Grain / Marketing
Farm Supply
Farm Store
Tires
Nitrogen
Northeast Fuel
Fuel Prices
Petroleum Products
Semi-Load Pricing Update
Switchboard
DTN Ag Headlines
Market News
USDA Reports
National Biodiesel Board
Marketplace
Futures Markets
Charts
County LDP Rates
Cotton LDP Rates
Classified Ads
DTN Menus
Weather
AgBizDir.com
Futures
Grain
Headline News
Options
Portfolio
Rain Gauge
Futures Markets
Options
Charts
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 22
@W2N
1177'4
1234'2
1247'4
1222'2
1246'2
68'6
1177'4
9:55A May 16
WHEAT
Sep 22
@W2U
1181'0
1230'6
1251'0
1224'2
1247'4
66'4
1181'0
9:55A May 16
WHEAT
Dec 22
@W2Z
1185'0
1230'4
1255'0
1227'2
1245'0
60'0
1185'0
9:55A May 16
WHEAT
Mar 23
@W3H
1182'4
1222'6
1252'4
1220'0
1233'6
51'2
1182'4
9:55A May 16
WHEAT
May 23
@W3K
1161'0
1230'2
1231'0
1190'0
1198'0
37'0
1161'0
9:52A May 16
WHEAT
Jul 23
@W3N
1098'6
1116'6
1153'2
1115'0
1118'4
19'6
1098'6
9:54A May 16
WHEAT
Sep 23
@W3U
1078'4
1089'4
1116'0
1087'4
1087'4
9'0
1078'4
8:52A May 16
WHEAT
Dec 23
@W3Z
1071'6
1100'0
1109'4
1073'0
1077'0
5'2
1071'6
9:51A May 16
WHEAT
Mar 24
@W4H
1075'2
1081'2
1081'2
1066'6
1066'6
-18'6
1056'4
s
1:15P May 13
WHEAT
May 24
@W4K
1055'2
1005'0
-20'2
1035'0
s
1:15P May 13
WHEAT
Jul 24
@W4N
978'4
990'0
990'0
980'4
983'4
5'0
978'4
5:51A May 16
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 22
@KW2N
1282'0
1326'2
1352'0
1325'0
1350'2
68'2
1282'0
9:55A May 16
HARD RED WIN...
Sep 22
@KW2U
1283'6
1327'2
1353'6
1325'4
1350'0
66'2
1283'6
9:55A May 16
HARD RED WIN...
Dec 22
@KW2Z
1285'0
1325'4
1355'0
1324'6
1349'6
64'6
1285'0
9:54A May 16
HARD RED WIN...
Mar 23
@KW3H
1276'0
1322'6
1336'6
1317'2
1330'0
54'0
1276'0
9:52A May 16
HARD RED WIN...
May 23
@KW3K
1243'6
1266'6
1292'0
1266'6
1288'2
44'4
1243'6
9:52A May 16
HARD RED WIN...
Jul 23
@KW3N
1158'2
1162'2
1196'0
1162'2
1181'2
23'0
1158'2
9:53A May 16
HARD RED WIN...
Sep 23
@KW3U
1113'0
1114'0
1135'0
1114'0
1135'0
22'0
1113'0
9:08A May 16
HARD RED WIN...
Dec 23
@KW3Z
1098'4
1115'4
1115'4
1115'4
1115'4
17'0
1098'4
7:00P May 15
HARD RED WIN...
Mar 24
@KW4H
1083'0
1065'0
-7'2
1075'6
s
1:15P May 13
HARD RED WIN...
May 24
@KW4K
1023'2
-7'2
1016'0
s
1:15P May 13
HARD RED WIN...
Jul 24
@KW4N
939'6
945'0
955'0
945'0
955'0
15'2
939'6
10:11P May 15
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 22
@MW2N
1325'0
1356'2
1385'0
1356'2
1377'4
52'4
1325'0
9:54A May 16
HARD RED SPR...
Sep 22
@MW2U
1318'6
1352'0
1378'6
1352'0
1369'4
50'6
1318'6
9:54A May 16
HARD RED SPR...
Dec 22
@MW2Z
1313'0
1345'0
1373'0
1345'0
1362'2
49'2
1313'0
9:52A May 16
HARD RED SPR...
Mar 23
@MW3H
1307'6
1361'4
1362'6
1357'2
1360'0
52'2
1307'6
9:47A May 16
HARD RED SPR...
May 23
@MW3K
1279'4
1224'2
11'0
1290'4
s
1:43P May 13
HARD RED SPR...
Jul 23
@MW3N
1194'0
1200'0
1200'0
1200'0
1200'0
-4'4
1189'4
s
1:43P May 13
HARD RED SPR...
Sep 23
@MW3U
1104'2
1113'0
1130'0
1113'0
1121'0
16'6
1104'2
9:11A May 16
HARD RED SPR...
Dec 23
@MW3Z
1094'4
1070'0
0'0
1094'4
s
1:43P May 13
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:
1246'2
Change:
68'6
Bid:
1246'0
Ask:
1247'4
Today's High:
1247'4
Today's Low:
1222'2
Volume:
35,248
Open:
1234'2
Settle:
1177'4
Prev:
1177'4
Contract High:
Contract Low:
Updated:
May-16-2022
9:55:00AM
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
.