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 Mar 21	@W1H	655'0	661'0	661'0	656'2	658'6	3'6	655'0	5:19A Mar 01
WHEAT May 21	@W1K	660'2	662'4	666'6	660'4	662'6	2'4	660'2	7:34A Mar 01
WHEAT Jul 21	@W1N	650'0	653'0	656'4	651'0	653'2	3'2	650'0	7:34A Mar 01
WHEAT Sep 21	@W1U	646'2	648'0	652'4	647'4	650'2	4'0	646'2	7:34A Mar 01
WHEAT Dec 21	@W1Z	650'0	652'4	656'2	651'4	654'0	4'0	650'0	7:31A Mar 01
WHEAT Mar 22	@W2H	654'4	656'2	660'0	656'2	658'6	4'2	654'4	7:34A Mar 01
WHEAT May 22	@W2K	661'4	650'0	650'0	647'2	647'2	-12'2	649'2s	1:19P Feb 26
WHEAT Jul 22	@W2N	637'6	634'6	635'6	626'4	627'4	-10'0	627'6s	1:18P Feb 26
WHEAT Sep 22	@W2U	628'0	632'0	633'0	632'0	633'0	5'0	628'0	7:35P Feb 28
WHEAT Dec 22	@W2Z	645'2				637'2	-9'6	635'4s	1:15P Feb 26
WHEAT Mar 23	@W3H	646'6				644'6	-9'6	637'0s	1:15P Feb 26
WHEAT May 23	@W3K	644'6				623'4	-9'6	635'0s	1:15P Feb 26
WHEAT Jul 23	@W3N	609'0				611'0	-9'6	599'2s	1:15P Feb 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 21	@KW1H	624'6	629'0	629'0	629'0	629'0	4'2	624'6	10:30P Feb 28
HARD RED WIN... May 21	@KW1K	633'6	636'0	639'6	634'6	636'4	2'6	633'6	7:33A Mar 01
HARD RED WIN... Jul 21	@KW1N	637'6	640'2	644'2	639'2	641'6	4'0	637'6	7:32A Mar 01
HARD RED WIN... Sep 21	@KW1U	641'4	643'4	647'2	642'6	645'0	3'4	641'4	7:30A Mar 01
HARD RED WIN... Dec 21	@KW1Z	648'2	650'2	652'6	650'0	651'6	3'4	648'2	7:30A Mar 01
HARD RED WIN... Mar 22	@KW2H	653'2	657'0	657'0	657'0	657'0	3'6	653'2	7:21P Feb 28
HARD RED WIN... May 22	@KW2K	664'4	653'0	653'2	648'0	648'0	-15'2	649'2s	1:15P Feb 26
HARD RED WIN... Jul 22	@KW2N	631'2	625'4	625'4	618'0	618'0	-11'0	620'2s	1:15P Feb 26
HARD RED WIN... Sep 22	@KW2U	630'6				632'0	-9'6	621'0s	1:15P Feb 26
HARD RED WIN... Dec 22	@KW2Z	641'6				644'0	-10'2	631'4s	1:15P Feb 26
HARD RED WIN... Mar 23	@KW3H	641'6					3'4	645'2s	1:15P Feb 26
HARD RED WIN... May 23	@KW3K	651'2					3'4	654'6s	1:15P Feb 26
HARD RED WIN... Jul 23	@KW3N	595'4				600'0	4'2	599'6s	1:15P Feb 26
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 21	@MW1H	641'4	636'0	638'4	629'6	630'0	-10'4	631'0s	1:39P Feb 26
HARD RED SPR... May 21	@MW1K	638'6	640'0	644'4	640'0	641'4	2'6	638'6	7:31A Mar 01
HARD RED SPR... Jul 21	@MW1N	646'6	647'6	652'2	647'6	650'0	3'2	646'6	7:29A Mar 01
HARD RED SPR... Sep 21	@MW1U	653'6	655'2	659'0	655'0	656'6	3'0	653'6	7:14A Mar 01
HARD RED SPR... Dec 21	@MW1Z	661'6	664'2	665'0	664'2	665'0	3'2	661'6	7:31P Feb 28
HARD RED SPR... Mar 22	@MW2H	674'6	667'4	667'4	663'0	663'0	-11'0	663'6s	1:39P Feb 26
HARD RED SPR... May 22	@MW2K	667'6				667'4	-11'2	656'4s	1:39P Feb 26
HARD RED SPR... Jul 22	@MW2N	648'2				615'0	-7'4	640'6s	1:39P Feb 26
HARD RED SPR... Sep 22	@MW2U	618'0	618'4	618'4	615'0	615'0	-2'0	616'0s	1:39P Feb 26
HARD RED SPR... Dec 22	@MW2Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W1H)
Exchange:	CBOT
Last Trade:	658'6
Change:	3'6
Bid:	656'4
Ask:	657'4
Today's High:	661'0
Today's Low:	656'2
Volume:	1,445
Open:	661'0
Settle:	655'0
Prev:	655'0
Contract High:
Contract Low:
Updated:	Mar-01-2021 5:19:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Slightly Lower

Editorial Staff –

Posted at Friday, February 26, 2021 11:00AM CST

@W1H

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