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
Mar 23
@W3H
756'6
758'0
762'6
757'4
761'2
4'4
756'6
12:41A Feb 06
WHEAT
May 23
@W3K
768'2
769'4
774'2
769'0
772'4
4'2
768'2
12:30A Feb 06
WHEAT
Jul 23
@W3N
771'6
772'2
776'6
772'2
775'4
3'6
771'6
11:51P Feb 05
WHEAT
Sep 23
@W3U
780'2
783'4
785'0
783'0
783'4
3'2
780'2
12:38A Feb 06
WHEAT
Dec 23
@W3Z
793'6
793'2
798'2
793'2
797'0
3'2
793'6
11:07P Feb 05
WHEAT
Mar 24
@W4H
803'0
805'0
806'0
804'0
805'4
2'4
803'0
9:56P Feb 05
WHEAT
May 24
@W4K
805'2
800'0
815'0
799'6
801'4
-2'2
803'0
s
1:15P Feb 03
WHEAT
Jul 24
@W4N
788'6
785'0
798'6
782'2
792'2
-1'6
787'0
s
1:15P Feb 03
WHEAT
Sep 24
@W4U
787'6
790'0
790'0
781'0
781'0
-2'0
785'6
s
1:15P Feb 03
WHEAT
Dec 24
@W4Z
793'6
800'0
-1'2
792'4
s
1:15P Feb 03
WHEAT
Mar 25
@W5H
787'2
776'0
-1'2
786'0
s
1:15P Feb 03
WHEAT
May 25
@W5K
773'0
-1'0
772'0
s
1:15P Feb 03
WHEAT
Jul 25
@W5N
754'4
720'0
-8'4
746'0
s
1:15P Feb 03
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Mar 23
@KW3H
873'0
872'4
879'6
872'4
878'2
5'2
873'0
12:31A Feb 06
HARD RED WIN...
May 23
@KW3K
866'2
867'2
872'2
866'2
870'2
4'0
866'2
12:16A Feb 06
HARD RED WIN...
Jul 23
@KW3N
857'6
859'6
862'6
859'0
862'6
5'0
857'6
11:26P Feb 05
HARD RED WIN...
Sep 23
@KW3U
858'2
861'0
861'0
861'0
861'0
2'6
858'2
8:47P Feb 05
HARD RED WIN...
Dec 23
@KW3Z
871'0
867'2
876'6
860'4
861'4
-8'0
863'0
s
1:19P Feb 03
HARD RED WIN...
Mar 24
@KW4H
869'0
864'4
872'0
860'0
860'0
-8'0
861'0
s
1:15P Feb 03
HARD RED WIN...
May 24
@KW4K
861'0
858'4
863'4
854'0
854'0
-8'4
852'4
s
1:15P Feb 03
HARD RED WIN...
Jul 24
@KW4N
826'0
820'0
828'0
820'0
821'4
-6'6
819'2
s
1:15P Feb 03
HARD RED WIN...
Sep 24
@KW4U
819'2
819'4
-3'2
816'0
s
1:15P Feb 03
HARD RED WIN...
Dec 24
@KW4Z
819'0
820'0
-3'2
815'6
s
1:15P Feb 03
HARD RED WIN...
Mar 25
@KW5H
780'2
-3'2
777'0
s
1:15P Feb 03
HARD RED WIN...
May 25
@KW5K
750'4
-3'2
747'2
s
1:15P Feb 03
HARD RED WIN...
Jul 25
@KW5N
751'6
727'0
-3'2
748'4
s
1:15P Feb 03
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Mar 23
@MW3H
921'4
919'0
922'6
919'0
920'6
-0'6
921'4
11:39P Feb 05
HARD RED SPR...
May 23
@MW3K
914'6
913'2
915'4
913'2
915'2
0'4
914'6
11:22P Feb 05
HARD RED SPR...
Jul 23
@MW3N
909'6
909'4
909'4
909'4
909'4
-0'2
909'6
7:01P Feb 05
HARD RED SPR...
Sep 23
@MW3U
890'6
889'2
889'4
888'0
889'4
-1'2
890'6
7:06P Feb 05
HARD RED SPR...
Dec 23
@MW3Z
896'6
895'4
895'4
895'4
895'4
-1'2
896'6
7:00P Feb 05
HARD RED SPR...
Mar 24
@MW4H
900'0
901'2
904'6
901'2
904'6
0'6
900'6
s
1:31P Feb 03
HARD RED SPR...
May 24
@MW4K
890'0
900'0
905'0
900'0
905'0
15'0
905'0
s
1:31P Feb 03
HARD RED SPR...
Jul 24
@MW4N
882'2
10'6
893'0
s
1:31P Feb 03
HARD RED SPR...
Sep 24
@MW4U
858'6
2'2
861'0
s
1:31P Feb 03
HARD RED SPR...
Dec 24
@MW4Z
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W3H)
Exchange:
CBOT
Last Trade:
761'2
Change:
4'4
Bid:
761'0
Ask:
761'2
Today's High:
762'6
Today's Low:
757'4
Volume:
72,367
Open:
758'0
Settle:
756'6
Prev:
756'6
Contract High:
Contract Low:
Updated:
Feb-06-2023
12:41:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, February 3, 2023 4:25PM CST
@W3H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.