DTN Renewable Fuels
Farm Life
Crops
Market News
Futures Markets
Headline News
Cattle News
Weather
Home
About CFI
Contact CFI
Locate CFI
Big Beaver Trucking
Calendar
USDA
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Mar 21
@W1H
643'6
645'4
663'2
640'0
662'6
19'4
663'2
s
1:15P Mar 02
WHEAT
May 21
@W1K
666'2
663'0
666'0
663'0
664'0
-2'2
666'2
8:24P Mar 02
WHEAT
Jul 21
@W1N
655'0
652'6
654'4
652'0
652'6
-2'2
655'0
8:24P Mar 02
WHEAT
Sep 21
@W1U
651'4
649'4
650'2
648'4
649'4
-2'0
651'4
8:20P Mar 02
WHEAT
Dec 21
@W1Z
655'0
653'0
654'0
652'2
653'2
-1'6
655'0
8:14P Mar 02
WHEAT
Mar 22
@W2H
659'4
657'4
658'4
656'4
656'4
-3'0
659'4
7:33P Mar 02
WHEAT
May 22
@W2K
647'2
653'0
656'6
652'4
655'0
9'4
656'6
s
1:15P Mar 02
WHEAT
Jul 22
@W2N
625'4
630'4
635'2
630'4
635'0
8'4
634'0
s
1:18P Mar 02
WHEAT
Sep 22
@W2U
626'2
632'2
632'2
631'2
631'2
7'4
633'6
s
1:15P Mar 02
WHEAT
Dec 22
@W2Z
633'4
640'0
640'0
640'0
640'0
7'4
641'0
s
1:15P Mar 02
WHEAT
Mar 23
@W3H
635'2
644'6
6'4
641'6
s
1:15P Mar 02
WHEAT
May 23
@W3K
635'0
623'4
6'4
641'4
s
1:15P Mar 02
WHEAT
Jul 23
@W3N
599'2
602'0
602'0
602'0
602'0
6'4
605'6
s
1:15P Mar 02
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 21
@KW1H
614'2
620'0
630'6
620'0
630'6
12'6
627'0
s
1:15P Mar 02
HARD RED WIN...
May 21
@KW1K
635'2
634'4
634'6
632'6
633'4
-1'6
635'2
8:21P Mar 02
HARD RED WIN...
Jul 21
@KW1N
640'4
639'6
639'6
637'6
638'6
-1'6
640'4
8:25P Mar 02
HARD RED WIN...
Sep 21
@KW1U
645'2
643'6
644'4
643'0
644'0
-1'2
645'2
8:01P Mar 02
HARD RED WIN...
Dec 21
@KW1Z
653'0
651'6
651'6
651'6
651'6
-1'2
653'0
7:00P Mar 02
HARD RED WIN...
Mar 22
@KW2H
647'4
645'2
655'4
645'2
655'4
10'6
658'2
s
1:15P Mar 02
HARD RED WIN...
May 22
@KW2K
644'6
645'4
652'4
645'4
652'4
12'2
657'0
s
1:15P Mar 02
HARD RED WIN...
Jul 22
@KW2N
620'0
622'6
631'0
622'2
628'0
9'4
629'4
s
1:15P Mar 02
HARD RED WIN...
Sep 22
@KW2U
621'6
632'0
9'2
631'0
s
1:15P Mar 02
HARD RED WIN...
Dec 22
@KW2Z
632'0
632'0
632'0
632'0
632'0
9'2
641'2
s
1:15P Mar 02
HARD RED WIN...
Mar 23
@KW3H
645'6
9'2
655'0
s
1:15P Mar 02
HARD RED WIN...
May 23
@KW3K
655'0
-4'6
650'2
s
1:15P Mar 02
HARD RED WIN...
Jul 23
@KW3N
599'4
600'0
-4'2
595'2
s
1:15P Mar 02
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 21
@MW1H
628'2
628'0
12'0
640'2
s
1:31P Mar 02
HARD RED SPR...
May 21
@MW1K
645'2
644'0
645'0
643'2
644'6
-0'4
645'2
8:22P Mar 02
HARD RED SPR...
Jul 21
@MW1N
651'6
650'6
650'6
650'2
650'4
-1'2
651'6
7:57P Mar 02
HARD RED SPR...
Sep 21
@MW1U
648'4
648'0
660'6
646'0
658'0
9'6
658'2
s
1:31P Mar 02
HARD RED SPR...
Dec 21
@MW1Z
666'0
665'0
665'0
663'2
663'2
-2'6
666'0
7:01P Mar 02
HARD RED SPR...
Mar 22
@MW2H
668'2
665'4
665'4
664'2
665'2
-3'0
668'2
7:01P Mar 02
HARD RED SPR...
May 22
@MW2K
652'4
667'4
10'4
663'0
s
1:31P Mar 02
HARD RED SPR...
Jul 22
@MW2N
635'6
615'0
8'6
644'4
s
1:31P Mar 02
HARD RED SPR...
Sep 22
@MW2U
622'2
615'0
0'2
622'4
s
1:31P Mar 02
HARD RED SPR...
Dec 22
@MW2Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W1H)
Exchange:
CBOT
Last Trade:
662'6
Change:
19'4
Bid:
659'6
Ask:
662'2
Today's High:
663'2
Today's Low:
640'0
Volume:
241
Open:
645'4
Settle:
663'2
s
Prev:
643'6
Contract High:
Contract Low:
Updated:
Mar-02-2021
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Ag Container Shippers Ask President Biden to Intervene in Export Crisis
Editorial Staff
–
Posted at Monday, March 1, 2021 10:39AM CST
@W1H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.