Graymont Cooperative Assn

	Home
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	iView
	Facilities
	Classifieds
	Weather
	Market News
	Futures Markets

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 19	@W9K	469'4	470'0	474'4	469'2	472'6	3'2	469'4	1:12A Mar 26
WHEAT Jul 19	@W9N	475'0	474'6	479'4	474'4	477'4	2'4	475'0	1:05A Mar 26
WHEAT Sep 19	@W9U	483'4	483'2	487'6	483'2	485'6	2'2	483'4	11:58P Mar 25
WHEAT Dec 19	@W9Z	498'4	498'0	502'2	498'0	500'4	2'0	498'4	12:19A Mar 26
WHEAT Mar 20	@W0H	511'6	515'2	516'2	514'0	514'0	2'2	511'6	12:55A Mar 26
WHEAT May 20	@W0K	518'2	520'6	520'6	520'2	520'4	2'2	518'2	1:06A Mar 26
WHEAT Jul 20	@W0N	519'6	523'2	523'2	521'4	521'6	2'0	519'6	1:06A Mar 26
WHEAT Sep 20	@W0U	522'2	525'2	526'2	525'2	526'2	3'4	525'6s	1:15P Mar 25
WHEAT Dec 20	@W0Z	533'4	533'0	538'6	532'6	538'6	3'2	536'6s	1:15P Mar 25
WHEAT Mar 21	@W1H	542'0				536'4	3'0	545'0s	1:15P Mar 25
WHEAT May 21	@W1K	547'0					3'0	550'0s	1:15P Mar 25
WHEAT Jul 21	@W1N	546'6				559'4	3'0	549'6s	1:15P Mar 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 19	@KW9K	449'2	449'4	452'0	448'2	450'0	0'6	449'2	1:06A Mar 26
HARD RED WIN... Jul 19	@KW9N	457'4	456'4	460'2	456'4	458'0	0'4	457'4	12:53A Mar 26
HARD RED WIN... Sep 19	@KW9U	469'4	469'0	472'0	469'0	469'4	0'0	469'4	11:38P Mar 25
HARD RED WIN... Dec 19	@KW9Z	489'2	490'4	491'6	489'2	489'2	0'0	489'2	11:38P Mar 25
HARD RED WIN... Mar 20	@KW0H	505'6	506'2	506'2	506'0	506'0	0'2	505'6	11:38P Mar 25
HARD RED WIN... May 20	@KW0K	510'0	509'0	516'2	508'4	514'6	5'0	515'0s	1:15P Mar 25
HARD RED WIN... Jul 20	@KW0N	515'4	513'2	521'2	513'2	521'2	4'6	520'2s	1:15P Mar 25
HARD RED WIN... Sep 20	@KW0U	527'0				510'2	4'6	531'6s	1:15P Mar 25
HARD RED WIN... Dec 20	@KW0Z	541'0				540'6	4'4	545'4s	1:15P Mar 25
HARD RED WIN... Mar 21	@KW1H	552'4				630'0	3'6	556'2s	1:15P Mar 25
HARD RED WIN... May 21	@KW1K	558'0					3'4	561'4s	1:15P Mar 25
HARD RED WIN... Jul 21	@KW1N	562'6				621'0	3'6	566'4s	1:15P Mar 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 19	@MW9K	573'2	573'0	573'0	571'0	572'4	-0'6	573'2	11:22P Mar 25
HARD RED SPR... Jul 19	@MW9N	569'6	569'6	570'0	569'2	570'0	0'2	569'6	7:07P Mar 25
HARD RED SPR... Sep 19	@MW9U	574'0	574'0	574'6	573'6	574'0	0'0	574'0	8:31P Mar 25
HARD RED SPR... Dec 19	@MW9Z	585'6	585'0	585'6	582'4	584'4	-1'2	584'4s	1:31P Mar 25
HARD RED SPR... Mar 20	@MW0H	596'2	595'4	596'2	593'0	595'0	-1'2	595'0s	1:31P Mar 25
HARD RED SPR... May 20	@MW0K	604'4				601'4	-3'0	601'4s	1:31P Mar 25
HARD RED SPR... Jul 20	@MW0N	608'6				598'0	-0'6	608'0s	1:31P Mar 25
HARD RED SPR... Sep 20	@MW0U		0'0	0'0	0'0
HARD RED SPR... Dec 20	@MW0Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9K)
Exchange:	CBOT
Last Trade:	472'6
Change:	3'2
Bid:	472'4
Ask:	472'6
Today's High:	474'4
Today's Low:	469'2
Volume:	59,710
Open:	470'0
Settle:	469'4
Prev:	469'4
Contract High:
Contract Low:
Updated:	Mar-26-2019 1:12:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Opening Day Arrives for 2019 Great Lakes Shipping Season

Editorial Staff –

Posted at Monday, March 25, 2019 11:36AM CDT

@W9K

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