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 CUSTOMER PORTAL
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 23
@W3H
761'0
759'6
776'4
750'6
757'0
-4'2
756'6
s
1:19P Feb 03
WHEAT
May 23
@W3K
772'0
769'6
787'2
761'6
768'4
-3'6
768'2
s
1:19P Feb 03
WHEAT
Jul 23
@W3N
775'4
773'6
790'0
765'6
771'2
-3'6
771'6
s
1:19P Feb 03
WHEAT
Sep 23
@W3U
783'2
782'2
796'6
773'4
779'4
-3'0
780'2
s
1:19P Feb 03
WHEAT
Dec 23
@W3Z
796'2
795'4
809'0
787'0
793'6
-2'4
793'6
s
1:19P Feb 03
WHEAT
Mar 24
@W4H
805'2
802'6
816'4
795'6
802'2
-2'2
803'0
s
1:18P Feb 03
WHEAT
May 24
@W4K
805'2
800'0
815'0
799'6
801'4
-2'2
803'0
s
1:15P Feb 03
WHEAT
Jul 24
@W4N
788'6
785'0
798'6
782'2
792'2
-1'6
787'0
s
1:15P Feb 03
WHEAT
Sep 24
@W4U
787'6
790'0
790'0
781'0
781'0
-2'0
785'6
s
1:15P Feb 03
WHEAT
Dec 24
@W4Z
793'6
800'0
-1'2
792'4
s
1:15P Feb 03
WHEAT
Mar 25
@W5H
787'2
776'0
-1'2
786'0
s
1:15P Feb 03
WHEAT
May 25
@W5K
773'0
-1'0
772'0
s
1:15P Feb 03
WHEAT
Jul 25
@W5N
754'4
720'0
-8'4
746'0
s
1:15P Feb 03
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 23
@KW3H
880'6
878'2
890'0
868'0
872'0
-7'6
873'0
s
1:19P Feb 03
HARD RED WIN...
May 23
@KW3K
873'6
872'0
881'6
861'6
865'2
-7'4
866'2
s
1:19P Feb 03
HARD RED WIN...
Jul 23
@KW3N
865'4
864'4
873'0
854'2
857'2
-7'6
857'6
s
1:19P Feb 03
HARD RED WIN...
Sep 23
@KW3U
866'2
861'0
872'6
855'0
856'4
-8'0
858'2
s
1:19P Feb 03
HARD RED WIN...
Dec 23
@KW3Z
871'0
867'2
876'6
860'4
861'4
-8'0
863'0
s
1:19P Feb 03
HARD RED WIN...
Mar 24
@KW4H
869'0
864'4
872'0
860'0
860'0
-8'0
861'0
s
1:15P Feb 03
HARD RED WIN...
May 24
@KW4K
861'0
858'4
863'4
854'0
854'0
-8'4
852'4
s
1:15P Feb 03
HARD RED WIN...
Jul 24
@KW4N
826'0
820'0
828'0
820'0
821'4
-6'6
819'2
s
1:15P Feb 03
HARD RED WIN...
Sep 24
@KW4U
819'2
819'4
-3'2
816'0
s
1:15P Feb 03
HARD RED WIN...
Dec 24
@KW4Z
819'0
820'0
-3'2
815'6
s
1:15P Feb 03
HARD RED WIN...
Mar 25
@KW5H
780'2
-3'2
777'0
s
1:15P Feb 03
HARD RED WIN...
May 25
@KW5K
750'4
-3'2
747'2
s
1:15P Feb 03
HARD RED WIN...
Jul 25
@KW5N
751'6
727'0
-3'2
748'4
s
1:15P Feb 03
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 23
@MW3H
924'6
922'4
929'6
912'6
917'2
-3'2
921'4
s
1:31P Feb 03
HARD RED SPR...
May 23
@MW3K
918'6
915'6
923'2
907'0
910'2
-4'0
914'6
s
1:31P Feb 03
HARD RED SPR...
Jul 23
@MW3N
913'6
910'6
918'4
903'6
907'4
-4'0
909'6
s
1:31P Feb 03
HARD RED SPR...
Sep 23
@MW3U
894'2
891'2
898'0
882'4
883'4
-3'4
890'6
s
1:31P Feb 03
HARD RED SPR...
Dec 23
@MW3Z
899'4
894'4
904'0
888'6
889'4
-2'6
896'6
s
1:31P Feb 03
HARD RED SPR...
Mar 24
@MW4H
900'0
901'2
904'6
901'2
904'6
0'6
900'6
s
1:31P Feb 03
HARD RED SPR...
May 24
@MW4K
890'0
900'0
905'0
900'0
905'0
15'0
905'0
s
1:31P Feb 03
HARD RED SPR...
Jul 24
@MW4N
882'2
10'6
893'0
s
1:31P Feb 03
HARD RED SPR...
Sep 24
@MW4U
858'6
2'2
861'0
s
1:31P Feb 03
HARD RED SPR...
Dec 24
@MW4Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W3H)
Exchange:
CBOT
Last Trade:
757'0
Change:
-4'2
Bid:
756'0
Ask:
756'0
Today's High:
776'4
Today's Low:
750'6
Volume:
70,418
Open:
759'6
Settle:
756'6
s
Prev:
761'0
Contract High:
Contract Low:
Updated:
Feb-03-2023
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, February 3, 2023 4:25PM CST
@W3H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.