Lake County Farm Bureau Coop

	Home
	About Us
	Cash Bids
	Contact Us
	Crops
	Futures Markets
	Weather

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 24	@W4Z	570'4	571'4	574'0	570'6	572'2	1'6	570'4	12:25A Nov 01
WHEAT Mar 25	@W5H	590'2	591'2	593'2	590'4	591'6	1'4	590'2	12:19A Nov 01
WHEAT May 25	@W5K	601'4	603'2	604'2	602'2	602'2	0'6	601'4	12:15A Nov 01
WHEAT Jul 25	@W5N	607'0	607'0	609'0	607'0	607'4	0'4	607'0	12:19A Nov 01
WHEAT Sep 25	@W5U	618'4	619'4	620'4	619'0	620'0	1'4	618'4	10:24P Oct 31
WHEAT Dec 25	@W5Z	633'6	634'0	634'4	634'0	634'4	0'6	633'6	7:43P Oct 31
WHEAT Mar 26	@W6H	644'2				643'6	0'0	644'2	1:15P Oct 31
WHEAT May 26	@W6K	646'6				645'0	0'0	646'6	1:15P Oct 31
WHEAT Jul 26	@W6N	634'4				635'0	0'0	634'4	1:15P Oct 31
WHEAT Sep 26	@W6U	641'4					0'0	641'4	1:15P Oct 31
WHEAT Dec 26	@W6Z	652'6					0'0	652'6	1:15P Oct 31
WHEAT Mar 27	@W7H	662'4					0'0	662'4	1:15P Oct 31
WHEAT May 27	@W7K	640'6					0'0	640'6	1:15P Oct 31
WHEAT Jul 27	@W7N	603'2					0'0	603'2	1:15P Oct 31
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 24	@KW4Z	569'2	570'0	572'0	569'6	570'0	0'6	569'2	12:21A Nov 01
HARD RED WIN... Mar 25	@KW5H	583'0	583'0	586'0	583'0	583'2	0'2	583'0	12:16A Nov 01
HARD RED WIN... May 25	@KW5K	593'4	596'2	596'2	593'4	594'6	1'2	593'4	10:28P Oct 31
HARD RED WIN... Jul 25	@KW5N	602'4	602'4	604'2	602'4	602'4	0'0	602'4	12:16A Nov 01
HARD RED WIN... Sep 25	@KW5U	613'4	614'2	615'0	613'4	613'4	0'0	613'4	12:16A Nov 01
HARD RED WIN... Dec 25	@KW5Z	628'2	629'0	629'0	629'0	629'0	0'6	628'2	7:00P Oct 31
HARD RED WIN... Mar 26	@KW6H	644'6	637'0	637'0	637'0	637'0	-5'4	639'2s	1:15P Oct 31
HARD RED WIN... May 26	@KW6K	645'4				667'0	-5'6	639'6s	1:15P Oct 31
HARD RED WIN... Jul 26	@KW6N	620'0				630'0	-5'6	614'2s	1:15P Oct 31
HARD RED WIN... Sep 26	@KW6U	628'2					-8'2	620'0s	1:15P Oct 31
HARD RED WIN... Dec 26	@KW6Z	640'2					-8'2	632'0s	1:15P Oct 31
HARD RED WIN... Mar 27	@KW7H	646'4					-8'2	638'2s	1:15P Oct 31
HARD RED WIN... May 27	@KW7K	643'2					-8'2	635'0s	1:15P Oct 31
HARD RED WIN... Jul 27	@KW7N	613'2					-8'2	605'0s	1:15P Oct 31
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 24	@MW4Z	604'2	604'2	605'2	602'4	604'0	-0'2	604'2	11:53P Oct 31
HARD RED SPR... Mar 25	@MW5H	628'2	628'2	629'2	627'2	628'4	0'2	628'2	11:34P Oct 31
HARD RED SPR... May 25	@MW5K	640'2	641'2	641'6	640'4	640'4	0'2	640'2	11:34P Oct 31
HARD RED SPR... Jul 25	@MW5N	654'0	653'4	653'4	646'2	646'6	-5'2	648'6s	1:36P Oct 31
HARD RED SPR... Sep 25	@MW5U	662'0	662'0	662'0	654'0	656'6	-5'2	656'6s	1:36P Oct 31
HARD RED SPR... Dec 25	@MW5Z	674'4	672'0	675'0	660'4	669'6	-5'2	669'2s	1:36P Oct 31
HARD RED SPR... Mar 26	@MW6H	682'6	682'0	682'0	682'0	682'0	-5'6	677'0s	1:36P Oct 31
HARD RED SPR... May 26	@MW6K	670'0					0'0	670'0s
HARD RED SPR... Jul 26	@MW6N	670'0					0'0	670'0s
HARD RED SPR... Sep 26	@MW6U	695'6					0'0	695'6s
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:	572'2
Change:	1'6
Bid:	572'2
Ask:	572'4
Today's High:	574'0
Today's Low:	570'6
Volume:	61,593
Open:	571'4
Settle:	570'4
Prev:	570'4
Contract High:
Contract Low:
Updated:	Nov-01-2024 12:25:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

CME Announces Resetting of Price Limits for Grain, Oilseed Futures

Editorial Staff –

Posted at Tuesday, October 29, 2024 11:10AM CDT

@W4Z

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