CFS Futures

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 24	@W4Z	599'0	600'6	609'2	598'4	604'0	5'0	599'0	12:46P Oct 10
WHEAT Mar 25	@W5H	622'2	623'6	632'2	621'6	626'6	4'4	622'2	12:46P Oct 10
WHEAT May 25	@W5K	634'6	637'0	643'6	634'0	638'6	4'0	634'6	12:46P Oct 10
WHEAT Jul 25	@W5N	641'4	643'4	649'0	639'6	644'6	3'2	641'4	12:45P Oct 10
WHEAT Sep 25	@W5U	651'0	653'0	658'0	649'6	653'4	2'4	651'0	12:43P Oct 10
WHEAT Dec 25	@W5Z	664'0	666'6	670'4	663'0	666'4	2'4	664'0	12:43P Oct 10
WHEAT Mar 26	@W6H	672'2	676'2	676'4	671'4	671'4	-0'6	672'2	10:33A Oct 10
WHEAT May 26	@W6K	672'2				680'6	0'0	672'2	1:15P Oct 09
WHEAT Jul 26	@W6N	660'2				658'6	0'0	660'2	1:15P Oct 09
WHEAT Sep 26	@W6U	667'6					0'0	667'6	1:15P Oct 09
WHEAT Dec 26	@W6Z	679'0					0'0	679'0	1:15P Oct 09
WHEAT Mar 27	@W7H	688'6					0'0	688'6	1:15P Oct 09
WHEAT May 27	@W7K	667'0					0'0	667'0	1:15P Oct 09
WHEAT Jul 27	@W7N	629'6					0'0	629'6	1:15P Oct 09
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 24	@KW4Z	608'6	608'4	619'0	608'0	611'6	3'0	608'6	12:46P Oct 10
HARD RED WIN... Mar 25	@KW5H	625'0	625'0	634'6	624'2	628'0	3'0	625'0	12:46P Oct 10
HARD RED WIN... May 25	@KW5K	635'0	635'0	644'4	635'0	638'2	3'2	635'0	12:45P Oct 10
HARD RED WIN... Jul 25	@KW5N	641'6	641'4	650'6	641'4	644'4	2'6	641'6	12:44P Oct 10
HARD RED WIN... Sep 25	@KW5U	651'6	651'0	660'2	651'0	654'2	2'4	651'6	12:45P Oct 10
HARD RED WIN... Dec 25	@KW5Z	665'2	670'0	672'6	667'4	668'2	3'0	665'2	11:21A Oct 10
HARD RED WIN... Mar 26	@KW6H	671'0				670'6	3'4	674'4s	1:15P Oct 09
HARD RED WIN... May 26	@KW6K	669'0				667'0	3'4	672'4s	1:15P Oct 09
HARD RED WIN... Jul 26	@KW6N	649'6				630'0	3'4	653'2s	1:15P Oct 09
HARD RED WIN... Sep 26	@KW6U	658'0					3'4	661'4s	1:15P Oct 09
HARD RED WIN... Dec 26	@KW6Z	670'0					3'4	673'4s	1:15P Oct 09
HARD RED WIN... Mar 27	@KW7H	676'2					3'4	679'6s	1:15P Oct 09
HARD RED WIN... May 27	@KW7K	673'0					3'4	676'4s	1:15P Oct 09
HARD RED WIN... Jul 27	@KW7N	643'0					3'4	646'4s	1:15P Oct 09
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 24	@MW4Z	648'2	646'6	655'0	645'6	651'0	2'6	648'2	12:46P Oct 10
HARD RED SPR... Mar 25	@MW5H	668'6	667'0	675'2	667'0	671'6	3'0	668'6	12:46P Oct 10
HARD RED SPR... May 25	@MW5K	679'6	683'0	686'0	679'6	682'0	2'2	679'6	12:42P Oct 10
HARD RED SPR... Jul 25	@MW5N	685'2	690'6	690'6	683'2	686'6	1'4	685'2	12:42P Oct 10
HARD RED SPR... Sep 25	@MW5U	687'0	690'0	690'0	683'6	687'6	0'6	687'0	12:35P Oct 10
HARD RED SPR... Dec 25	@MW5Z	697'2	698'0	700'0	695'2	696'6	-0'4	697'2	11:57A Oct 10
HARD RED SPR... Mar 26	@MW6H	703'0	704'6	704'6	704'6	704'6	1'0	704'0s	1:30P Oct 09
HARD RED SPR... May 26	@MW6K
HARD RED SPR... Jul 26	@MW6N
HARD RED SPR... Sep 26	@MW6U							695'6s
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:	604'2
Change:	5'2
Bid:	604'0
Ask:	604'2
Today's High:	609'2
Today's Low:	598'4
Volume:	55,193
Open:	600'6
Settle:	599'0
Prev:	599'0
Contract High:
Contract Low:
Updated:	Oct-10-2024 12:45:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, October 4, 2024 11:04AM CDT

@W4Z

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