Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111
CLICK - MFA CONNECT
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Dec 24
@W4Z
576'0
575'6
575'6
571'4
573'4
-2'4
576'0
12:43A Oct 23
WHEAT
Mar 25
@W5H
596'2
596'0
596'0
592'0
594'0
-2'2
596'2
12:39A Oct 23
WHEAT
May 25
@W5K
606'4
605'4
606'0
602'6
604'0
-2'4
606'4
12:15A Oct 23
WHEAT
Jul 25
@W5N
612'6
611'4
612'0
608'6
610'2
-2'4
612'6
12:29A Oct 23
WHEAT
Sep 25
@W5U
622'4
621'0
621'0
618'6
620'4
-2'0
622'4
12:35A Oct 23
WHEAT
Dec 25
@W5Z
636'0
633'0
634'0
632'2
634'0
-2'0
636'0
12:35A Oct 23
WHEAT
Mar 26
@W6H
645'0
644'0
0'0
645'0
1:15P Oct 22
WHEAT
May 26
@W6K
646'0
652'2
0'0
646'0
1:15P Oct 22
WHEAT
Jul 26
@W6N
634'4
635'0
0'0
634'4
1:15P Oct 22
WHEAT
Sep 26
@W6U
641'4
0'0
641'4
1:15P Oct 22
WHEAT
Dec 26
@W6Z
652'6
0'0
652'6
1:15P Oct 22
WHEAT
Mar 27
@W7H
662'4
0'0
662'4
1:15P Oct 22
WHEAT
May 27
@W7K
640'6
0'0
640'6
1:15P Oct 22
WHEAT
Jul 27
@W7N
603'2
0'0
603'2
1:15P Oct 22
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Dec 24
@KW4Z
586'4
586'4
586'4
582'6
585'0
-1'4
586'4
12:35A Oct 23
HARD RED WIN...
Mar 25
@KW5H
600'6
600'4
600'6
597'0
599'0
-1'6
600'6
12:29A Oct 23
HARD RED WIN...
May 25
@KW5K
609'6
610'0
610'0
606'2
607'4
-2'2
609'6
12:01A Oct 23
HARD RED WIN...
Jul 25
@KW5N
617'4
617'0
617'0
614'0
615'4
-2'0
617'4
12:23A Oct 23
HARD RED WIN...
Sep 25
@KW5U
627'6
626'2
626'4
624'2
624'2
-3'4
627'6
10:08P Oct 22
HARD RED WIN...
Dec 25
@KW5Z
642'2
643'6
643'6
639'4
639'4
-2'6
642'2
8:49P Oct 22
HARD RED WIN...
Mar 26
@KW6H
648'0
648'0
4'4
652'4
s
1:15P Oct 22
HARD RED WIN...
May 26
@KW6K
648'0
667'0
4'6
652'6
s
1:15P Oct 22
HARD RED WIN...
Jul 26
@KW6N
628'6
630'0
4'6
633'4
s
1:15P Oct 22
HARD RED WIN...
Sep 26
@KW6U
637'0
4'6
641'6
s
1:15P Oct 22
HARD RED WIN...
Dec 26
@KW6Z
649'0
4'6
653'6
s
1:15P Oct 22
HARD RED WIN...
Mar 27
@KW7H
655'2
4'6
660'0
s
1:15P Oct 22
HARD RED WIN...
May 27
@KW7K
652'0
4'6
656'6
s
1:15P Oct 22
HARD RED WIN...
Jul 27
@KW7N
622'0
4'6
626'6
s
1:15P Oct 22
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Dec 24
@MW4Z
616'4
616'4
616'4
613'4
615'0
-1'4
616'4
12:30A Oct 23
HARD RED SPR...
Mar 25
@MW5H
638'0
637'2
638'6
635'4
636'6
-1'2
638'0
12:30A Oct 23
HARD RED SPR...
May 25
@MW5K
649'4
649'0
649'0
647'0
648'2
-1'2
649'4
12:40A Oct 23
HARD RED SPR...
Jul 25
@MW5N
655'4
655'4
655'4
654'4
654'4
-1'0
655'4
12:01A Oct 23
HARD RED SPR...
Sep 25
@MW5U
656'6
659'2
664'2
659'0
659'0
3'6
660'4
s
1:31P Oct 22
HARD RED SPR...
Dec 25
@MW5Z
668'4
678'0
3'0
671'4
s
1:31P Oct 22
HARD RED SPR...
Mar 26
@MW6H
673'6
704'6
3'0
676'6
s
1:31P Oct 22
HARD RED SPR...
May 26
@MW6K
HARD RED SPR...
Jul 26
@MW6N
HARD RED SPR...
Sep 26
@MW6U
695'6
0'0
695'6
s
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:
573'4
Change:
-2'4
Bid:
573'4
Ask:
573'6
Today's High:
575'6
Today's Low:
571'4
Volume:
49,868
Open:
575'6
Settle:
576'0
Prev:
576'0
Contract High:
Contract Low:
Updated:
Oct-23-2024
12:43:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
2024 Hard Red and Soft Red Winter Wheat Crop Quality Good Overall
Editorial Staff
–
Posted at Monday, October 21, 2024 10:39AM CDT
@W4Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.