Agri Beef Co.


Home

USDA Reports

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 23	@W3K	699'6	698'2	724'0	696'4	704'6	5'0	704'6s	1:19P Mar 29
WHEAT Jul 23	@W3N	711'4	710'4	735'2	708'6	716'2	4'6	716'2s	1:19P Mar 29
WHEAT Sep 23	@W3U	723'4	720'6	746'0	720'4	727'6	4'0	727'4s	1:19P Mar 29
WHEAT Dec 23	@W3Z	740'6	739'0	762'4	737'4	744'6	3'6	744'4s	1:19P Mar 29
WHEAT Mar 24	@W4H	752'0	748'6	773'0	748'6	756'2	3'4	755'4s	1:19P Mar 29
WHEAT May 24	@W4K	754'2	751'6	774'0	751'6	756'4	3'2	757'4s	1:15P Mar 29
WHEAT Jul 24	@W4N	734'6	732'2	751'6	732'2	736'0	1'6	736'4s	1:15P Mar 29
WHEAT Sep 24	@W4U	735'4	737'0	737'0	736'6	736'6	1'2	736'6s	1:15P Mar 29
WHEAT Dec 24	@W4Z	741'4	752'0	752'0	742'0	743'0	1'2	742'6s	1:15P Mar 29
WHEAT Mar 25	@W5H	746'4	755'0	755'0	755'0	755'0	0'4	747'0s	1:15P Mar 29
WHEAT May 25	@W5K	740'0				765'0	0'4	740'4s	1:15P Mar 29
WHEAT Jul 25	@W5N	734'4				695'0	0'4	735'0s	1:15P Mar 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 23	@KW3K	872'4	869'4	896'4	867'0	870'6	-2'0	870'4s	1:19P Mar 29
HARD RED WIN... Jul 23	@KW3N	859'2	855'4	880'6	853'4	857'0	-2'2	857'0s	1:19P Mar 29
HARD RED WIN... Sep 23	@KW3U	856'4	855'0	875'6	850'0	852'2	-3'6	852'6s	1:18P Mar 29
HARD RED WIN... Dec 23	@KW3Z	857'2	853'2	875'4	850'6	852'4	-4'4	852'6s	1:19P Mar 29
HARD RED WIN... Mar 24	@KW4H	853'6	858'0	869'6	848'4	848'4	-4'4	849'2s	1:17P Mar 29
HARD RED WIN... May 24	@KW4K	844'6	845'4	858'6	841'0	841'0	-5'0	839'6s	1:15P Mar 29
HARD RED WIN... Jul 24	@KW4N	807'6	809'0	820'2	798'2	798'2	-7'0	800'6s	1:15P Mar 29
HARD RED WIN... Sep 24	@KW4U	804'6				801'0	-8'2	796'4s	1:15P Mar 29
HARD RED WIN... Dec 24	@KW4Z	806'4	810'0	810'6	809'0	809'0	-9'2	797'2s	1:15P Mar 29
HARD RED WIN... Mar 25	@KW5H	819'0					-15'2	803'6s	1:15P Mar 29
HARD RED WIN... May 25	@KW5K	791'2					-15'2	776'0s	1:15P Mar 29
HARD RED WIN... Jul 25	@KW5N	741'0				700'0	-15'2	725'6s	1:15P Mar 29
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 23	@MW3K	882'4	878'4	899'2	874'4	881'0	-4'4	878'0s	1:40P Mar 29
HARD RED SPR... Jul 23	@MW3N	884'0	879'6	901'0	876'2	882'4	-4'4	879'4s	1:40P Mar 29
HARD RED SPR... Sep 23	@MW3U	881'6	880'0	898'0	875'0	881'2	-3'2	878'4s	1:40P Mar 29
HARD RED SPR... Dec 23	@MW3Z	882'4	884'6	897'0	876'0	880'2	-3'4	879'0s	1:40P Mar 29
HARD RED SPR... Mar 24	@MW4H	880'2	878'2	878'2	878'2	878'2	-4'0	876'2s	1:40P Mar 29
HARD RED SPR... May 24	@MW4K	872'2				825'4	-3'4	868'6s	1:40P Mar 29
HARD RED SPR... Jul 24	@MW4N	863'0				825'4	-1'2	861'6s	1:40P Mar 29
HARD RED SPR... Sep 24	@MW4U	780'6	800'0	800'0	800'0	800'0	-3'4	777'2s	1:40P Mar 29
HARD RED SPR... Dec 24	@MW4Z	775'2					-7'2	768'0s	1:40P Mar 29
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W3K)
Exchange:	CBOT
Last Trade:	704'6
Change:	5'0
Bid:	708'4
Ask:	708'4
Today's High:	724'0
Today's Low:	696'4
Volume:	75,530
Open:	698'2
Settle:	704'6s
Prev:	699'6
Contract High:
Contract Low:
Updated:	Mar-29-2023 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Record-Breaking Arrival for First Saltie in Duluth-Superior

Editorial Staff –

Posted at Wednesday, March 29, 2023 12:25PM CDT

@W3K

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