Vanderveen Commodity Service Ltd.

Weather

Canada Wx

Futures Markets

Home

Calendar

Ag Links

C-TPAT

Blogs and Forums

USDA

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 24	@W4Z	541'2				546'0	0'0	541'2	1:15P Dec 09
WHEAT Mar 25	@W5H	558'6	558'4	559'0	556'2	556'4	-2'2	558'6	11:21P Dec 09
WHEAT May 25	@W5K	567'2	568'0	568'0	565'0	565'2	-2'0	567'2	10:57P Dec 09
WHEAT Jul 25	@W5N	573'2	573'6	573'6	571'2	571'2	-2'0	573'2	11:17P Dec 09
WHEAT Sep 25	@W5U	585'4	585'4	585'6	583'6	583'6	-1'6	585'4	10:42P Dec 09
WHEAT Dec 25	@W5Z	601'2	601'4	601'4	599'4	599'4	-1'6	601'2	11:03P Dec 09
WHEAT Mar 26	@W6H	613'4	613'0	613'4	613'0	613'4	0'0	613'4	9:02P Dec 09
WHEAT May 26	@W6K	617'2				618'0	0'6	617'2	1:16P Dec 09
WHEAT Jul 26	@W6N	610'2				611'6	1'4	610'2	1:16P Dec 09
WHEAT Sep 26	@W6U	616'4					0'0	616'4	1:15P Dec 09
WHEAT Dec 26	@W6Z	629'4				618'0	0'0	629'4	1:15P Dec 09
WHEAT Mar 27	@W7H	639'2					0'0	639'2	1:15P Dec 09
WHEAT May 27	@W7K	624'2					0'0	624'2	1:15P Dec 09
WHEAT Jul 27	@W7N	589'2					0'0	589'2	1:15P Dec 09
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 24	@KW4Z	537'2	541'6	542'0	541'6	541'6	5'0	542'2s	1:15P Dec 09
HARD RED WIN... Mar 25	@KW5H	558'6	558'4	558'6	555'6	556'0	-2'6	558'6	11:21P Dec 09
HARD RED WIN... May 25	@KW5K	566'2	566'6	566'6	563'4	563'4	-2'6	566'2	11:07P Dec 09
HARD RED WIN... Jul 25	@KW5N	574'0	574'0	574'2	571'4	571'4	-2'4	574'0	10:59P Dec 09
HARD RED WIN... Sep 25	@KW5U	586'2	585'6	586'0	583'6	583'6	-2'4	586'2	10:59P Dec 09
HARD RED WIN... Dec 25	@KW5Z	602'2	601'2	601'2	600'0	600'0	-2'2	602'2	10:30P Dec 09
HARD RED WIN... Mar 26	@KW6H	610'6	613'0	615'0	613'0	613'4	5'0	615'6s	1:15P Dec 09
HARD RED WIN... May 26	@KW6K	617'0	621'2	623'6	621'2	623'6	5'2	622'2s	1:15P Dec 09
HARD RED WIN... Jul 26	@KW6N	607'4				602'0	5'2	612'6s	1:15P Dec 09
HARD RED WIN... Sep 26	@KW6U	577'4				590'0	5'2	582'6s	1:15P Dec 09
HARD RED WIN... Dec 26	@KW6Z	589'4					5'2	594'6s	1:15P Dec 09
HARD RED WIN... Mar 27	@KW7H	595'6					5'2	601'0s	1:15P Dec 09
HARD RED WIN... May 27	@KW7K	592'4					5'2	597'6s	1:15P Dec 09
HARD RED WIN... Jul 27	@KW7N	568'0					5'2	573'2s	1:15P Dec 09
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 24	@MW4Z	568'4	582'0	582'2	582'0	582'2	13'6	582'2s	1:32P Dec 09
HARD RED SPR... Mar 25	@MW5H	603'2	602'4	602'4	600'0	600'0	-3'2	603'2	11:07P Dec 09
HARD RED SPR... May 25	@MW5K	610'2	608'0	608'0	607'4	607'4	-2'6	610'2	7:01P Dec 09
HARD RED SPR... Jul 25	@MW5N	618'2	616'2	616'2	616'0	616'0	-2'2	618'2	7:01P Dec 09
HARD RED SPR... Sep 25	@MW5U	621'6	624'2	628'0	624'2	626'4	5'0	626'6s	1:32P Dec 09
HARD RED SPR... Dec 25	@MW5Z	637'4	641'0	641'6	640'0	641'0	4'4	642'0s	1:32P Dec 09
HARD RED SPR... Mar 26	@MW6H	646'0	649'6	649'6	649'6	649'6	3'6	649'6s	1:32P Dec 09
HARD RED SPR... May 26	@MW6K	652'0				650'0	3'6	655'6s	1:32P Dec 09
HARD RED SPR... Jul 26	@MW6N	670'0					0'0	670'0s
HARD RED SPR... Sep 26	@MW6U	695'6					0'0	695'6s	6:07P Nov 13
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4Z)
Exchange:	CBOT
Last Trade:	546'0
Change:	0'0
Bid:	534'2
Ask:	547'0
Today's High:
Today's Low:
Volume:	10
Open:
Settle:	541'2
Prev:	541'2
Contract High:
Contract Low:
Updated:	Dec-09-2024 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Upper Mississippi River Hibernates for Winter, Ending 2024 Shipping Season

Editorial Staff –

Posted at Monday, December 9, 2024 9:04AM CST

@W4Z

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