Home
Weather
MFA_Info
Calendar
MFA Products
Markets
Cash Bids
Weekly Market Summary
Futures Markets
Charts
Options
Portfolio
DTN Renewable Fuels
News
Market News
Markets Page
DTN Ag Headlines
International News
Headline News
Sports
Links
MFA Home
Horizon Point
County LDP Rate
4H/FFA Program for Kids
Contact Us
MFA Northwest -
Guilford, MO 64457 660-652-3360
-
Conception Jct., MO 64434 660-944-2418
Maryville, MO 64468 660-582-2102
-
Sheridan, MO 64486 660-799-2425
Grant City, MO 64456 660-564-2211
-
Burlington Jct., MO 64428 660-725-3302
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
May 24
@W4K
624'6
632'6
0'0
624'6
1:15P May 07
WHEAT
Jul 24
@W4N
642'6
642'2
644'2
640'4
643'2
0'4
642'6
8:53P May 07
WHEAT
Sep 24
@W4U
663'6
663'0
665'2
661'6
663'6
0'0
663'6
8:44P May 07
WHEAT
Dec 24
@W4Z
689'0
688'6
690'4
687'4
689'0
0'0
689'0
8:44P May 07
WHEAT
Mar 25
@W5H
708'0
708'0
709'4
708'0
708'4
0'4
708'0
8:53P May 07
WHEAT
May 25
@W5K
716'6
717'0
718'0
715'2
716'2
-0'4
716'6
8:35P May 07
WHEAT
Jul 25
@W5N
715'4
715'0
716'0
714'0
716'0
0'4
715'4
7:43P May 07
WHEAT
Sep 25
@W5U
722'2
720'0
722'2
720'0
722'2
0'0
722'2
7:45P May 07
WHEAT
Dec 25
@W5Z
735'6
735'4
735'4
735'4
735'4
-0'2
735'6
8:48P May 07
WHEAT
Mar 26
@W6H
743'0
739'6
-3'2
743'0
1:17P May 07
WHEAT
May 26
@W6K
740'2
725'0
0'0
740'2
1:15P May 07
WHEAT
Jul 26
@W6N
704'6
702'0
0'0
704'6
1:15P May 07
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
May 24
@KW4K
685'0
677'0
677'0
670'0
670'0
-11'2
673'6
s
1:15P May 07
HARD RED WIN...
Jul 24
@KW4N
664'0
662'6
666'4
661'4
663'6
-0'2
664'0
8:53P May 07
HARD RED WIN...
Sep 24
@KW4U
676'2
676'0
678'2
673'6
675'4
-0'6
676'2
8:44P May 07
HARD RED WIN...
Dec 24
@KW4Z
696'4
695'4
698'4
693'4
696'0
-0'4
696'4
8:35P May 07
HARD RED WIN...
Mar 25
@KW5H
712'4
710'4
711'4
710'2
711'4
-1'0
712'4
7:06P May 07
HARD RED WIN...
May 25
@KW5K
725'6
727'0
728'0
708'6
718'6
-7'2
718'4
s
1:18P May 07
HARD RED WIN...
Jul 25
@KW5N
714'4
710'0
715'0
698'0
713'0
-2'2
712'2
s
1:15P May 07
HARD RED WIN...
Sep 25
@KW5U
718'0
706'4
717'4
706'4
717'4
-1'4
716'4
s
1:15P May 07
HARD RED WIN...
Dec 25
@KW5Z
727'0
721'4
721'4
719'2
719'2
-1'4
725'4
s
1:15P May 07
HARD RED WIN...
Mar 26
@KW6H
729'0
685'0
-1'4
727'4
s
1:15P May 07
HARD RED WIN...
May 26
@KW6K
726'0
-1'4
724'4
s
1:15P May 07
HARD RED WIN...
Jul 26
@KW6N
676'2
665'0
-1'4
674'6
s
1:15P May 07
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 24
@MW4K
708'2
716'4
0'0
708'2
s
1:31P May 07
HARD RED SPR...
Jul 24
@MW4N
719'0
719'0
719'0
715'2
717'0
-2'0
719'0
8:44P May 07
HARD RED SPR...
Sep 24
@MW4U
724'6
724'6
725'0
722'4
722'4
-2'2
724'6
7:14P May 07
HARD RED SPR...
Dec 24
@MW4Z
736'6
735'2
737'0
734'2
737'0
0'2
736'6
7:49P May 07
HARD RED SPR...
Mar 25
@MW5H
746'0
744'6
745'0
744'6
745'0
-1'0
746'0
7:00P May 07
HARD RED SPR...
May 25
@MW5K
754'6
745'6
745'6
745'6
745'6
-6'2
748'4
s
1:31P May 07
HARD RED SPR...
Jul 25
@MW5N
747'2
730'0
-1'4
745'6
s
1:31P May 07
HARD RED SPR...
Sep 25
@MW5U
715'6
715'6
715'6
715'6
715'6
0'4
716'2
s
1:31P May 07
HARD RED SPR...
Dec 25
@MW5Z
725'0
730'2
730'2
730'2
730'2
0'4
725'4
s
1:31P May 07
HARD RED SPR...
Mar 26
@MW6H
728'2
0'4
728'6
s
1:31P May 07
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W4K)
Exchange:
CBOT
Last Trade:
632'6
Change:
0'0
Bid:
624'4
Ask:
626'4
Today's High:
Today's Low:
Volume:
52
Open:
Settle:
624'6
Prev:
624'6
Contract High:
Contract Low:
Updated:
May-07-2024
1:15:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
STB Adopts Final Rail Reciprocal Switching Rule in Unanimous Vote
Editorial Staff
–
Posted at Monday, May 6, 2024 7:43AM CDT
@W4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.