Graymont Cooperative Assn

	Home
	Online Bill Pay
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	MyGrower
	Facilities
	Classifieds
	Job Application
	Weather
	Market News
	Futures Markets

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 20	@W0Z	611'2	612'6	616'4	587'0	587'2	-23'0	588'2s	1:19P Nov 25
WHEAT Mar 21	@W1H	617'4	619'0	622'6	595'2	595'4	-21'0	596'4s	1:19P Nov 25
WHEAT May 21	@W1K	618'6	620'2	623'2	598'2	599'0	-19'0	599'6s	1:19P Nov 25
WHEAT Jul 21	@W1N	612'0	612'0	615'0	595'2	595'4	-15'0	597'0s	1:19P Nov 25
WHEAT Sep 21	@W1U	613'6	614'2	616'2	597'6	597'6	-14'2	599'4s	1:19P Nov 25
WHEAT Dec 21	@W1Z	620'2	621'6	622'4	605'2	605'6	-13'4	606'6s	1:19P Nov 25
WHEAT Mar 22	@W2H	625'4	624'6	626'4	612'2	612'2	-12'4	613'0s	1:15P Nov 25
WHEAT May 22	@W2K	619'6	620'0	620'0	606'4	606'4	-12'4	607'2s	1:15P Nov 25
WHEAT Jul 22	@W2N	602'6	603'6	604'0	592'0	592'0	-12'6	590'0s	1:15P Nov 25
WHEAT Sep 22	@W2U	603'4				602'0	-12'4	591'0s	1:15P Nov 25
WHEAT Dec 22	@W2Z	608'6	610'0	610'0	610'0	610'0	-12'4	596'2s	1:15P Nov 25
WHEAT Mar 23	@W3H	607'6				600'0	-5'2	602'4s	1:15P Nov 25
WHEAT May 23	@W3K	610'0					-5'2	604'6s	1:15P Nov 25
WHEAT Jul 23	@W3N	590'6				585'0	-10'4	580'2s	1:15P Nov 25
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 20	@KW0Z	561'0	563'2	565'0	543'0	543'0	-17'2	543'6s	1:19P Nov 25
HARD RED WIN... Mar 21	@KW1H	570'6	570'6	575'0	549'6	550'2	-20'2	550'4s	1:19P Nov 25
HARD RED WIN... May 21	@KW1K	576'6	578'4	580'6	555'6	556'2	-20'2	556'4s	1:19P Nov 25
HARD RED WIN... Jul 21	@KW1N	580'2	580'0	584'0	560'0	560'0	-19'6	560'4s	1:19P Nov 25
HARD RED WIN... Sep 21	@KW1U	585'2	588'0	588'0	565'6	565'6	-19'2	566'0s	1:19P Nov 25
HARD RED WIN... Dec 21	@KW1Z	592'4	592'2	595'2	574'2	574'2	-18'2	574'2s	1:16P Nov 25
HARD RED WIN... Mar 22	@KW2H	597'2	598'6	599'6	585'2	585'2	-17'4	579'6s	1:15P Nov 25
HARD RED WIN... May 22	@KW2K	590'6				581'0	-17'4	573'2s	1:15P Nov 25
HARD RED WIN... Jul 22	@KW2N	574'6	561'0	561'0	558'0	558'0	-16'2	558'4s	1:15P Nov 25
HARD RED WIN... Sep 22	@KW2U	573'2				550'0	-16'2	557'0s	1:15P Nov 25
HARD RED WIN... Dec 22	@KW2Z	584'6				576'0	-16'0	568'6s	1:15P Nov 25
HARD RED WIN... Mar 23	@KW3H	584'6					-16'0	568'6s	1:15P Nov 25
HARD RED WIN... May 23	@KW3K	584'6					-16'0	568'6s	1:15P Nov 25
HARD RED WIN... Jul 23	@KW3N	543'6				520'0	-12'6	531'0s	1:15P Nov 25
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 20	@MW0Z	550'6	549'2	557'2	542'2	544'4	-7'2	543'4s	1:31P Nov 25
HARD RED SPR... Mar 21	@MW1H	569'6	569'4	573'0	561'0	561'6	-8'2	561'4s	1:31P Nov 25
HARD RED SPR... May 21	@MW1K	578'4	578'6	581'4	569'2	569'4	-8'6	569'6s	1:31P Nov 25
HARD RED SPR... Jul 21	@MW1N	587'0	587'4	590'2	577'2	578'4	-9'2	577'6s	1:31P Nov 25
HARD RED SPR... Sep 21	@MW1U	594'4	594'2	597'0	580'2	586'4	-9'6	584'6s	1:31P Nov 25
HARD RED SPR... Dec 21	@MW1Z	604'2	604'0	605'6	593'0	594'6	-9'2	595'0s	1:31P Nov 25
HARD RED SPR... Mar 22	@MW2H	610'6	607'6	608'2	607'6	608'2	-6'2	604'4s	1:31P Nov 25
HARD RED SPR... May 22	@MW2K	609'4				597'6	-2'0	607'4s	1:31P Nov 25
HARD RED SPR... Jul 22	@MW2N
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W0Z)
Exchange:	CBOT
Last Trade:	587'2
Change:	-23'0
Bid:	588'2
Ask:	588'2
Today's High:	616'4
Today's Low:	587'0
Volume:	23,901
Open:	612'6
Settle:	588'2s
Prev:	611'2
Contract High:
Contract Low:
Updated:	Nov-25-2020 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Is It Time to Build a Fence?

Editorial Staff –

Posted at Tuesday, November 24, 2020 10:11AM CST

@W0Z

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