Home
Weather
Marketing Info
Market Reports & Consignments
Sales Schedules
Audio Market Reports
Field Services
Online Auctions
Lending
Agricultural Loans
Livestock Feeding Program
Contact Us
Risk Management
Ag Markets and News
Futures Markets
Markets Page
Cattle News
Dairy News
Swine News
Sheep News
Portfolio
About Us
Corporate Overview
Equity News
Annual Reports
News / Press Releases
ECLSA Preferred Stock Offer
Employment
Links
Patron Info
Association Lookup
Futures Markets
Options
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 21
@W1H
660'6
658'4
659'0
633'0
635'0
-26'2
634'4
s
1:19P Jan 22
WHEAT
May 21
@W1K
662'2
660'0
660'2
634'2
636'2
-26'2
636'0
s
1:19P Jan 22
WHEAT
Jul 21
@W1N
647'6
645'0
645'4
622'0
624'2
-23'6
624'0
s
1:19P Jan 22
WHEAT
Sep 21
@W1U
648'2
646'0
646'0
623'2
624'6
-23'2
625'0
s
1:19P Jan 22
WHEAT
Dec 21
@W1Z
653'6
651'4
651'4
628'4
630'4
-23'2
630'4
s
1:19P Jan 22
WHEAT
Mar 22
@W2H
658'4
652'0
654'2
634'4
636'4
-22'2
636'2
s
1:18P Jan 22
WHEAT
May 22
@W2K
647'4
637'4
637'4
629'0
629'0
-21'4
626'0
s
1:15P Jan 22
WHEAT
Jul 22
@W2N
622'2
621'4
621'4
601'2
601'2
-20'0
602'2
s
1:15P Jan 22
WHEAT
Sep 22
@W2U
620'4
608'0
608'0
605'0
605'4
-18'4
602'0
s
1:15P Jan 22
WHEAT
Dec 22
@W2Z
628'2
628'0
628'0
628'0
628'0
-18'4
609'6
s
1:15P Jan 22
WHEAT
Mar 23
@W3H
630'6
640'0
-18'0
612'6
s
1:15P Jan 22
WHEAT
May 23
@W3K
624'6
634'0
-18'0
606'6
s
1:15P Jan 22
WHEAT
Jul 23
@W3N
594'0
605'0
-18'0
576'0
s
1:15P Jan 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 21
@KW1H
635'6
633'6
634'2
611'6
614'0
-22'4
613'2
s
1:19P Jan 22
HARD RED WIN...
May 21
@KW1K
639'0
636'2
637'6
615'6
618'0
-22'0
617'0
s
1:19P Jan 22
HARD RED WIN...
Jul 21
@KW1N
638'4
637'0
637'0
615'4
617'0
-21'6
616'6
s
1:19P Jan 22
HARD RED WIN...
Sep 21
@KW1U
641'0
638'6
638'6
618'4
619'4
-21'4
619'4
s
1:15P Jan 22
HARD RED WIN...
Dec 21
@KW1Z
646'4
643'6
643'6
624'4
625'2
-21'0
625'4
s
1:16P Jan 22
HARD RED WIN...
Mar 22
@KW2H
647'6
642'0
642'0
630'0
630'0
-20'2
627'4
s
1:15P Jan 22
HARD RED WIN...
May 22
@KW2K
629'6
627'2
627'2
615'6
615'6
-17'2
612'4
s
1:15P Jan 22
HARD RED WIN...
Jul 22
@KW2N
594'4
582'0
588'4
580'0
584'2
-14'0
580'4
s
1:15P Jan 22
HARD RED WIN...
Sep 22
@KW2U
592'4
585'0
-13'0
579'4
s
1:15P Jan 22
HARD RED WIN...
Dec 22
@KW2Z
603'2
610'0
-13'6
589'4
s
1:15P Jan 22
HARD RED WIN...
Mar 23
@KW3H
603'2
-13'6
589'4
s
1:15P Jan 22
HARD RED WIN...
May 23
@KW3K
613'0
-13'6
599'2
s
1:15P Jan 22
HARD RED WIN...
Jul 23
@KW3N
586'0
575'0
-13'6
572'2
s
1:15P Jan 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 21
@MW1H
635'2
634'4
634'4
611'0
611'0
-22'6
612'4
s
1:39P Jan 22
HARD RED SPR...
May 21
@MW1K
644'2
642'6
643'2
619'6
619'6
-22'6
621'4
s
1:39P Jan 22
HARD RED SPR...
Jul 21
@MW1N
649'2
648'2
648'2
626'0
626'0
-22'0
627'2
s
1:39P Jan 22
HARD RED SPR...
Sep 21
@MW1U
652'6
651'0
651'0
631'0
631'0
-21'0
631'6
s
1:39P Jan 22
HARD RED SPR...
Dec 21
@MW1Z
657'4
647'6
647'6
635'2
638'2
-20'2
637'2
s
1:39P Jan 22
HARD RED SPR...
Mar 22
@MW2H
655'6
641'2
641'2
636'4
636'4
-19'2
636'4
s
1:39P Jan 22
HARD RED SPR...
May 22
@MW2K
642'0
640'0
-16'4
625'4
s
1:39P Jan 22
HARD RED SPR...
Jul 22
@MW2N
606'6
s
HARD RED SPR...
Sep 22
@MW2U
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:
635'0
Change:
-26'2
Bid:
635'0
Ask:
635'0
Today's High:
659'0
Today's Low:
633'0
Volume:
73,242
Open:
658'4
Settle:
634'4
s
Prev:
660'6
Contract High:
Contract Low:
Updated:
Jan-22-2021
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Higher on Average
Editorial Staff
–
Posted at Friday, January 22, 2021 11:24AM CST
@W1H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.