Ag Choice

			Home Markets Market News Portfolio Futures Markets Futures News Weather Headline News Crops DTN Ag Headlines Farm Life Today's Farmer Magazine About Us

Rockport AgChoice® retail location

Rockport, MO 660-744-6289
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	532'2	536'2	539'4	531'2	538'4	5'2	537'4s	1:17P Dec 02
WHEAT Mar 25	@W5H	548'0	548'0	552'4	542'6	547'6	-0'6	547'2s	1:19P Dec 02
WHEAT May 25	@W5K	557'0	558'0	560'6	551'4	556'0	-1'2	555'6s	1:19P Dec 02
WHEAT Jul 25	@W5N	563'6	564'6	566'6	557'6	562'0	-2'0	561'6s	1:19P Dec 02
WHEAT Sep 25	@W5U	576'4	577'6	578'6	570'4	574'2	-2'0	574'4s	1:19P Dec 02
WHEAT Dec 25	@W5Z	593'0	595'2	595'2	587'2	590'4	-2'2	590'6s	1:19P Dec 02
WHEAT Mar 26	@W6H	606'2	603'0	605'0	600'6	604'2	-2'4	603'6s	1:15P Dec 02
WHEAT May 26	@W6K	611'0				619'4	-2'6	608'2s	1:15P Dec 02
WHEAT Jul 26	@W6N	599'6				606'0	-0'4	599'2s	1:15P Dec 02
WHEAT Sep 26	@W6U	599'6					-0'4	599'2s	1:15P Dec 02
WHEAT Dec 26	@W6Z	619'4	618'0	618'0	618'0	618'0	-1'0	618'4s	1:15P Dec 02
WHEAT Mar 27	@W7H	629'2					-1'0	628'2s	1:15P Dec 02
WHEAT May 27	@W7K	614'2					-1'0	613'2s	1:15P Dec 02
WHEAT Jul 27	@W7N	576'6					-1'0	575'6s	1:15P Dec 02
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 24	@KW4Z	520'6	522'2	526'2	519'6	522'6	3'0	523'6s	1:15P Dec 02
HARD RED WIN... Mar 25	@KW5H	540'6	541'4	546'4	535'0	541'0	-0'2	540'4s	1:19P Dec 02
HARD RED WIN... May 25	@KW5K	548'4	550'4	553'2	542'4	548'0	-0'6	547'6s	1:19P Dec 02
HARD RED WIN... Jul 25	@KW5N	556'0	558'4	560'4	550'4	555'4	-0'4	555'4s	1:19P Dec 02
HARD RED WIN... Sep 25	@KW5U	569'0	571'2	573'2	563'4	568'4	-0'2	568'6s	1:19P Dec 02
HARD RED WIN... Dec 25	@KW5Z	585'4	587'0	589'6	580'0	585'2	-0'2	585'2s	1:19P Dec 02
HARD RED WIN... Mar 26	@KW6H	598'6	594'6	600'0	594'6	598'0	-0'4	598'2s	1:15P Dec 02
HARD RED WIN... May 26	@KW6K	605'6	603'6	607'2	603'4	603'6	-0'6	605'0s	1:15P Dec 02
HARD RED WIN... Jul 26	@KW6N	596'0				602'0	-0'6	595'2s	1:15P Dec 02
HARD RED WIN... Sep 26	@KW6U	566'0				590'0	-0'6	565'2s	1:15P Dec 02
HARD RED WIN... Dec 26	@KW6Z	578'0					-0'6	577'2s	1:15P Dec 02
HARD RED WIN... Mar 27	@KW7H	584'2					-0'6	583'4s	1:15P Dec 02
HARD RED WIN... May 27	@KW7K	581'0					-0'6	580'2s	1:15P Dec 02
HARD RED WIN... Jul 27	@KW7N	556'4					-0'6	555'6s	1:15P Dec 02
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 24	@MW4Z	572'4	572'4	576'4	560'6	561'6	-12'4	560'0s	1:31P Dec 02
HARD RED SPR... Mar 25	@MW5H	591'6	590'4	595'4	587'2	588'0	-4'0	587'6s	1:31P Dec 02
HARD RED SPR... May 25	@MW5K	599'2	599'6	602'6	595'4	595'4	-3'4	595'6s	1:31P Dec 02
HARD RED SPR... Jul 25	@MW5N	607'6	605'6	610'6	604'0	604'2	-3'4	604'2s	1:31P Dec 02
HARD RED SPR... Sep 25	@MW5U	617'2	615'4	617'6	613'2	613'2	-4'0	613'2s	1:31P Dec 02
HARD RED SPR... Dec 25	@MW5Z	633'2	631'0	633'0	630'2	630'6	-3'2	630'0s	1:31P Dec 02
HARD RED SPR... Mar 26	@MW6H	642'0				645'0	-2'2	639'6s	1:31P Dec 02
HARD RED SPR... May 26	@MW6K	651'2				660'0	-3'0	648'2s	1:31P Dec 02
HARD RED SPR... Jul 26	@MW6N	670'0					0'0	670'0s
HARD RED SPR... Sep 26	@MW6U	695'6					0'0	695'6s	6:07P Nov 13
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:	538'4
Change:	5'2
Bid:	527'0
Ask:	539'0
Today's High:	539'4
Today's Low:	531'2
Volume:	63
Open:	536'2
Settle:	537'4s
Prev:	532'2
Contract High:
Contract Low:
Updated:	Dec-02-2024 1:17:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

ILA Ends Contract Talks With USMX Over Contentious Issue of Automation

Editorial Staff –

Posted at Monday, November 18, 2024 8:34AM CST

@W4Z

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

	Copyright DTN. All rights reserved. Disclaimer.