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 Dec 23	@W3Z	575'6	576'4	580'2	572'6	579'2	3'4	575'6	7:03A Sep 22
WHEAT Mar 24	@W4H	602'2	603'0	607'0	599'4	606'4	4'2	602'2	7:02A Sep 22
WHEAT May 24	@W4K	619'0	620'6	623'4	616'4	623'4	4'4	619'0	7:01A Sep 22
WHEAT Jul 24	@W4N	628'6	626'2	633'0	626'2	633'0	4'2	628'6	7:01A Sep 22
WHEAT Sep 24	@W4U	640'6	640'0	643'6	637'6	643'4	2'6	640'6	6:45A Sep 22
WHEAT Dec 24	@W4Z	656'6	655'4	659'4	653'4	659'4	2'6	656'6	6:45A Sep 22
WHEAT Mar 25	@W5H	670'4	668'4	668'4	666'6	667'2	-3'2	670'4	8:46P Sep 21
WHEAT May 25	@W5K	675'4				692'2	0'0	675'4	1:15P Sep 21
WHEAT Jul 25	@W5N	660'0				663'0	0'0	660'0	1:15P Sep 21
WHEAT Sep 25	@W5U	667'4					0'0	667'4	1:15P Sep 21
WHEAT Dec 25	@W5Z	676'4				669'0	0'0	676'4	1:15P Sep 21
WHEAT Mar 26	@W6H	683'2					0'0	683'2	1:15P Sep 21
WHEAT May 26	@W6K	683'4					0'0	683'4	1:15P Sep 21
WHEAT Jul 26	@W6N	673'4				734'0	0'0	673'4	1:15P Sep 21
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 23	@KW3Z	710'4	710'4	716'4	707'0	715'6	5'2	710'4	7:03A Sep 22
HARD RED WIN... Mar 24	@KW4H	717'0	717'0	722'6	713'6	722'4	5'4	717'0	7:03A Sep 22
HARD RED WIN... May 24	@KW4K	721'4	723'4	727'0	718'4	726'6	5'2	721'4	7:02A Sep 22
HARD RED WIN... Jul 24	@KW4N	709'2	707'6	712'4	707'6	711'2	2'0	709'2	6:25A Sep 22
HARD RED WIN... Sep 24	@KW4U	712'6	715'0	715'0	711'0	711'0	-1'6	712'6	7:38P Sep 21
HARD RED WIN... Dec 24	@KW4Z	736'6	733'0	733'0	733'0	733'0	-13'4	723'2s	1:15P Sep 21
HARD RED WIN... Mar 25	@KW5H	740'4				728'0	-12'6	727'6s	1:15P Sep 21
HARD RED WIN... May 25	@KW5K	744'0					-13'2	730'6s	1:15P Sep 21
HARD RED WIN... Jul 25	@KW5N	713'0	712'0	712'0	712'0	712'0	-1'0	713'0	7:18P Sep 21
HARD RED WIN... Sep 25	@KW5U	698'4	700'0	700'0	700'0	700'0	1'4	698'4	6:54A Sep 22
HARD RED WIN... Dec 25	@KW5Z	718'0	718'0	718'0	718'0	718'0	0'0	718'0	6:54A Sep 22
HARD RED WIN... Mar 26	@KW6H	714'6					-0'2	714'4s	1:15P Sep 21
HARD RED WIN... May 26	@KW6K	690'2					-0'2	690'0s	1:15P Sep 21
HARD RED WIN... Jul 26	@KW6N	689'0				720'0	-0'4	688'4s	1:15P Sep 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 23	@MW3Z	767'4	766'0	772'4	763'0	772'4	5'0	767'4	7:03A Sep 22
HARD RED SPR... Mar 24	@MW4H	783'6	783'0	789'0	779'6	789'0	5'2	783'6	7:03A Sep 22
HARD RED SPR... May 24	@MW4K	794'2	796'6	796'6	790'2	796'2	2'0	794'2	2:43A Sep 22
HARD RED SPR... Jul 24	@MW4N	801'4	798'4	804'6	798'4	804'6	3'2	801'4	2:01A Sep 22
HARD RED SPR... Sep 24	@MW4U	803'6	796'0	796'0	796'0	796'0	-14'0	789'6s	1:31P Sep 21
HARD RED SPR... Dec 24	@MW4Z	816'2				819'0	-14'2	802'0s	1:31P Sep 21
HARD RED SPR... Mar 25	@MW5H	819'0				825'0	-14'0	805'0s	1:31P Sep 21
HARD RED SPR... May 25	@MW5K	819'2				818'0	-14'0	805'2s	1:31P Sep 21
HARD RED SPR... Jul 25	@MW5N	806'4					3'0	809'4s	1:31P Sep 21
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W3Z)
Exchange:	CBOT
Last Trade:	579'2
Change:	3'4
Bid:	579'2
Ask:	579'4
Today's High:	580'2
Today's Low:	572'6
Volume:	50,330
Open:	576'4
Settle:	575'6
Prev:	575'6
Contract High:
Contract Low:
Updated:	Sep-22-2023 7:03:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

High Barge Freight, Low River Levels Detrimental to Farmers at Harvest

Editorial Staff –

Posted at Monday, September 18, 2023 12:22PM CDT

@W3Z

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