Country Visions Coop

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 24	@W4K	594'4	594'0	604'0	593'4	604'0	9'4	594'4	4:08A Apr 25
WHEAT Jul 24	@W4N	613'0	612'4	622'4	612'0	622'4	9'4	613'0	4:08A Apr 25
WHEAT Sep 24	@W4U	631'2	630'6	639'2	630'2	639'2	8'0	631'2	4:08A Apr 25
WHEAT Dec 24	@W4Z	654'0	653'6	660'6	653'2	660'6	6'6	654'0	4:08A Apr 25
WHEAT Mar 25	@W5H	672'2	672'2	677'6	671'6	677'6	5'4	672'2	4:07A Apr 25
WHEAT May 25	@W5K	681'0	680'0	685'6	680'0	685'4	4'4	681'0	4:07A Apr 25
WHEAT Jul 25	@W5N	677'0	675'4	680'4	674'2	679'0	2'0	677'0	4:07A Apr 25
WHEAT Sep 25	@W5U	681'6	681'6	681'6	681'6	681'6	0'0	681'6	7:04P Apr 24
WHEAT Dec 25	@W5Z	691'6				689'6	0'0	691'6	1:15P Apr 24
WHEAT Mar 26	@W6H	699'4				663'0	0'0	699'4	1:15P Apr 24
WHEAT May 26	@W6K	697'6					0'0	697'6	1:15P Apr 24
WHEAT Jul 26	@W6N	661'6				625'0	0'0	661'6	1:15P Apr 24
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 24	@KW4K	624'2	622'4	628'6	622'2	627'6	3'4	624'2	4:07A Apr 25
HARD RED WIN... Jul 24	@KW4N	630'0	628'6	634'6	628'2	634'6	4'6	630'0	4:08A Apr 25
HARD RED WIN... Sep 24	@KW4U	642'2	640'6	647'0	640'6	646'4	4'2	642'2	4:08A Apr 25
HARD RED WIN... Dec 24	@KW4Z	660'6	659'6	665'0	658'6	664'4	3'6	660'6	4:07A Apr 25
HARD RED WIN... Mar 25	@KW5H	675'4	674'0	680'2	674'0	679'4	4'0	675'4	4:07A Apr 25
HARD RED WIN... May 25	@KW5K	682'0	685'4	686'0	683'4	683'4	1'4	682'0	1:08A Apr 25
HARD RED WIN... Jul 25	@KW5N	673'2	669'4	675'0	669'2	675'0	1'6	673'2	3:42A Apr 25
HARD RED WIN... Sep 25	@KW5U	676'0	676'0	676'0	676'0	676'0	0'0	676'0	12:07A Apr 25
HARD RED WIN... Dec 25	@KW5Z	670'6	675'2	680'0	675'2	680'0	12'4	683'2s	1:15P Apr 24
HARD RED WIN... Mar 26	@KW6H	673'4				634'0	10'6	684'2s	1:15P Apr 24
HARD RED WIN... May 26	@KW6K	679'0					10'6	689'6s	1:15P Apr 24
HARD RED WIN... Jul 26	@KW6N	646'0	650'0	650'0	650'0	650'0	10'6	656'6s	1:15P Apr 24
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 24	@MW4K	679'0	677'2	684'2	676'0	684'2	5'2	679'0	4:01A Apr 25
HARD RED SPR... Jul 24	@MW4N	685'4	685'0	691'0	682'4	691'0	5'4	685'4	4:07A Apr 25
HARD RED SPR... Sep 24	@MW4U	693'2	690'6	698'0	690'6	698'0	4'6	693'2	4:01A Apr 25
HARD RED SPR... Dec 24	@MW4Z	706'6	706'0	711'0	706'0	711'0	4'2	706'6	3:42A Apr 25
HARD RED SPR... Mar 25	@MW5H	718'0	714'2	720'0	714'2	720'0	2'0	718'0	12:01A Apr 25
HARD RED SPR... May 25	@MW5K	714'6				707'6	6'2	721'0s	1:30P Apr 24
HARD RED SPR... Jul 25	@MW5N	711'0	711'0	711'0	711'0	711'0	0'0	711'0s	1:30P Apr 24
HARD RED SPR... Sep 25	@MW5U	686'0	675'0	682'0	675'0	682'0	-1'4	684'4s	1:30P Apr 24
HARD RED SPR... Dec 25	@MW5Z	680'0	680'0	680'0	680'0	680'0	0'0	680'0s	1:30P Apr 24
HARD RED SPR... Mar 26	@MW6H
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4K)
Exchange:	CBOT
Last Trade:	604'0
Change:	9'4
Bid:	604'0
Ask:	604'2
Today's High:	604'0
Today's Low:	593'4
Volume:	27,546
Open:	594'0
Settle:	594'4
Prev:	594'4
Contract High:
Contract Low:
Updated:	Apr-25-2024 4:08:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Panama Canal Increasing Booking Slots Beginning Mid-May 2024

Editorial Staff –

Posted at Monday, April 22, 2024 11:11AM CDT

@W4K

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