Home
LOCATIONS
Newsletter Archive
Ash Grove MFA
Marshfield MFA
Agronomy
Precision at Marshfield
Forages
Cereal Grains
Cool Season Grasses
Legumes
Seed Corn
MorCorn
Mycogen
Store Specials
Powder River Handling Equipment
MFA Incentives for FFA Livestock Participants
EZ Guide 250 GPS Units
Upcoming Events
Ozark MFA
Ozark Happenings
Ozark Open House
News
Weather
Markets Page
AgBizDir.com
DTN Ag Headlines
Headline News
Sports
Feeder Cattle News
Livestock
Hay & Feed News
Markets
Weekly Market Summary
Futures Markets
Charts
Options
Portfolio
MFA Info
MFA Home
Calendar
MFA Products
Agronomy Guide
MFA Incorporated
FFA/4H Programs
MFA Scholarships
MFA Credit
Greater Ozarks MFA Agri Services
–
Ozark, Ash Grove & Marshfield.
CLICK - MFA CUSTOMER PORTAL
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 24
@W4N
697'4
697'2
708'4
697'2
708'0
10'4
697'4
9:58P May 21
WHEAT
Sep 24
@W4U
717'4
717'0
727'4
717'0
727'2
9'6
717'4
9:57P May 21
WHEAT
Dec 24
@W4Z
739'6
739'6
748'4
738'6
748'2
8'4
739'6
9:58P May 21
WHEAT
Mar 25
@W5H
756'4
755'0
763'2
755'0
763'2
6'6
756'4
9:55P May 21
WHEAT
May 25
@W5K
760'6
760'2
766'0
760'2
766'0
5'2
760'6
9:01P May 21
WHEAT
Jul 25
@W5N
749'6
748'0
753'0
748'0
751'4
1'6
749'6
9:34P May 21
WHEAT
Sep 25
@W5U
751'4
752'6
753'4
752'6
753'4
2'0
751'4
8:51P May 21
WHEAT
Dec 25
@W5Z
759'4
759'6
759'6
758'4
758'4
-1'0
759'4
9:37P May 21
WHEAT
Mar 26
@W6H
761'4
760'0
761'0
758'0
758'0
-3'4
761'4
9:13P May 21
WHEAT
May 26
@W6K
753'0
735'0
0'0
753'0
1:15P May 21
WHEAT
Jul 26
@W6N
719'0
718'6
0'0
719'0
1:15P May 21
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 24
@KW4N
701'4
701'0
711'2
701'0
710'4
9'0
701'4
9:55P May 21
HARD RED WIN...
Sep 24
@KW4U
716'2
715'6
725'2
715'6
724'6
8'4
716'2
9:58P May 21
HARD RED WIN...
Dec 24
@KW4Z
737'0
736'0
745'2
736'0
745'0
8'0
737'0
9:58P May 21
HARD RED WIN...
Mar 25
@KW5H
752'4
757'0
760'0
756'2
759'0
6'4
752'4
9:47P May 21
HARD RED WIN...
May 25
@KW5K
756'6
760'6
763'2
760'6
763'2
6'4
756'6
7:35P May 21
HARD RED WIN...
Jul 25
@KW5N
744'0
746'6
748'4
746'6
747'2
3'2
744'0
7:24P May 21
HARD RED WIN...
Sep 25
@KW5U
745'2
749'6
749'6
749'6
749'6
4'4
745'2
7:35P May 21
HARD RED WIN...
Dec 25
@KW5Z
751'6
742'6
742'6
742'6
742'6
-9'0
751'6
7:00P May 21
HARD RED WIN...
Mar 26
@KW6H
753'2
734'0
-2'0
751'2
s
1:15P May 21
HARD RED WIN...
May 26
@KW6K
742'4
730'0
1'4
744'0
s
1:15P May 21
HARD RED WIN...
Jul 26
@KW6N
698'6
700'0
700'0
685'0
685'0
2'2
701'0
s
1:15P May 21
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 24
@MW4N
738'6
738'2
745'2
738'2
744'6
6'0
738'6
9:26P May 21
HARD RED SPR...
Sep 24
@MW4U
748'2
748'2
755'0
748'2
754'4
6'2
748'2
9:30P May 21
HARD RED SPR...
Dec 24
@MW4Z
763'2
765'2
770'0
765'2
769'6
6'4
763'2
9:39P May 21
HARD RED SPR...
Mar 25
@MW5H
775'4
780'0
780'0
780'0
780'0
4'4
775'4
7:23P May 21
HARD RED SPR...
May 25
@MW5K
778'2
780'0
780'0
779'0
780'0
1'2
779'4
s
1:31P May 21
HARD RED SPR...
Jul 25
@MW5N
771'4
776'0
776'0
771'0
771'0
-0'4
771'0
s
1:31P May 21
HARD RED SPR...
Sep 25
@MW5U
750'4
750'0
750'0
750'0
750'0
-0'4
750'4
7:00P May 21
HARD RED SPR...
Dec 25
@MW5Z
752'6
752'0
752'0
752'0
752'0
-1'4
751'2
s
1:31P May 21
HARD RED SPR...
Mar 26
@MW6H
751'4
-1'4
750'0
s
1:31P May 21
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W4N)
Exchange:
CBOT
Last Trade:
708'0
Change:
10'4
Bid:
707'6
Ask:
708'2
Today's High:
708'4
Today's Low:
697'2
Volume:
88,258
Open:
697'2
Settle:
697'4
Prev:
697'4
Contract High:
Contract Low:
Updated:
May-21-2024
9:58:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse
Editorial Staff
–
Posted at Monday, May 20, 2024 11:33AM CDT
@W4N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.