Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
Futures Markets
   
Electronic SRW Wheat (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
WHEAT  Jul 20 @W0N  516'0  515'0  516'2  503'2  508'6  -7'2  508'6s  1:19P May 22
WHEAT  Sep 20 @W0U  518'6  518'0  518'6  506'6  512'0  -6'0  512'6s  1:19P May 22
WHEAT  Dec 20 @W0Z  527'0  526'0  527'0  515'2  520'6  -5'4  521'4s  1:19P May 22
WHEAT  Mar 21 @W1H  534'2  534'0  534'2  523'2  528'6  -5'0  529'2s  1:19P May 22
WHEAT  May 21 @W1K  537'0  535'6  536'4  526'4  531'2  -5'0  532'0s  1:19P May 22
WHEAT  Jul 21 @W1N  534'4  530'0  531'0  525'0  529'4  -5'2  529'2s  1:15P May 22
WHEAT  Sep 21 @W1U  537'2        539'0  -4'2  533'0s  1:15P May 22
WHEAT  Dec 21 @W1Z  547'0  545'0  545'0  539'0  543'2  -4'4  542'4s  1:15P May 22
WHEAT  Mar 22 @W2H  552'0  548'0  548'2  547'6  548'2  -3'6  548'2s  1:15P May 22
WHEAT  May 22 @W2K  546'6        578'0  -3'6  543'0s  1:15P May 22
WHEAT  Jul 22 @W2N  528'4        529'0  -3'6  524'6s  1:15P May 22
Electronic KC HRW Wheat (KCBT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
HARD RED WIN... Jul 20 @KW0N  454'4  453'4  454'6  443'4  444'4  -10'0  444'4s  1:19P May 22
HARD RED WIN... Sep 20 @KW0U  461'6  460'6  461'6  450'6  451'6  -10'0  451'6s  1:19P May 22
HARD RED WIN... Dec 20 @KW0Z  473'6  473'4  474'0  463'2  464'6  -9'4  464'2s  1:19P May 22
HARD RED WIN... Mar 21 @KW1H  484'6  484'4  484'4  474'4  475'6  -9'2  475'4s  1:17P May 22
HARD RED WIN... May 21 @KW1K  492'0  490'0  490'0  482'0  483'0  -9'0  483'0s  1:19P May 22
HARD RED WIN... Jul 21 @KW1N  493'6  491'6  491'6  484'6  484'6  -8'2  485'4s  1:15P May 22
HARD RED WIN... Sep 21 @KW1U  501'6  494'0  495'0  494'0  495'0  -7'0  494'6s  1:15P May 22
HARD RED WIN... Dec 21 @KW1Z  512'4        513'4  -8'0  504'4s  1:15P May 22
HARD RED WIN... Mar 22 @KW2H  527'6        540'0  -8'0  519'6s  1:15P May 22
HARD RED WIN... May 22 @KW2K  527'6        520'0  -8'0  519'6s  1:15P May 22
HARD RED WIN... Jul 22 @KW2N  507'6        516'2  -8'0  499'6s  1:15P May 22
Spring Wheat (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
HARD RED SPR... Jul 20 @MW0N  518'0  517'4  517'6  511'2  511'6  -5'0  513'0s  1:31P May 22
HARD RED SPR... Sep 20 @MW0U  528'6  528'0  528'2  522'2  522'2  -4'4  524'2s  1:31P May 22
HARD RED SPR... Dec 20 @MW0Z  542'2  541'0  541'6  536'0  536'4  -4'4  537'6s  1:31P May 22
HARD RED SPR... Mar 21 @MW1H  554'4  548'4  551'2  548'4  549'6  -3'6  550'6s  1:31P May 22
HARD RED SPR... May 21 @MW1K  562'6  558'0  558'0  558'0  558'0  -4'0  558'6s  1:31P May 22
HARD RED SPR... Jul 21 @MW1N  567'6        565'6  -3'2  564'4s  1:31P May 22
HARD RED SPR... Sep 21 @MW1U  569'0        570'0  -2'0  567'0s  1:31P May 22
HARD RED SPR... Dec 21 @MW1Z  572'0        573'0  -1'0  571'0s  1:31P May 22
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W0N)
Exchange:  CBOT
Last Trade:  508'6
Change:  -7'2
Bid:  508'4
Ask:  508'4
Today's High:  516'2
Today's Low:  503'2
Volume:  59,252
Open:  515'0
Settle:  508'6s
Prev:  516'0
Contract High: 
Contract Low: 
Updated:  May-22-2020
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff – 
Posted at Friday, May 22, 2020 11:52AM CDT
@W0N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN