Graymont Cooperative Assn

	Home
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	MyGrower
	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 Mar 20	@W0H	532'4	534'6	540'0	534'6	540'0	7'4	532'4	4:49A Dec 16
WHEAT May 20	@W0K	534'6	537'0	542'2	537'0	542'0	7'2	534'6	4:49A Dec 16
WHEAT Jul 20	@W0N	537'6	539'0	544'2	539'0	543'6	6'0	537'6	4:50A Dec 16
WHEAT Sep 20	@W0U	543'4	546'0	549'4	546'0	549'2	5'6	543'4	4:49A Dec 16
WHEAT Dec 20	@W0Z	553'6	556'0	559'2	556'0	559'2	5'4	553'6	4:31A Dec 16
WHEAT Mar 21	@W1H	563'0	565'6	567'2	565'6	567'2	4'2	563'0	2:21A Dec 16
WHEAT May 21	@W1K	563'4	566'4	566'4	566'4	566'4	3'0	563'4	7:01P Dec 15
WHEAT Jul 21	@W1N	555'0	557'0	557'0	557'0	557'0	2'0	555'0	2:21A Dec 16
WHEAT Sep 21	@W1U	554'6				544'0	4'2	559'0s	1:15P Dec 13
WHEAT Dec 21	@W1Z	566'4				565'6	4'0	570'4s	1:15P Dec 13
WHEAT Mar 22	@W2H	571'4				581'6	4'0	575'4s	1:15P Dec 13
WHEAT May 22	@W2K	571'4					4'0	575'4s	1:15P Dec 13
WHEAT Jul 22	@W2N	571'4					4'0	575'4s	1:15P Dec 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 20	@KW0H	442'6	444'4	449'6	444'4	449'6	7'0	442'6	4:49A Dec 16
HARD RED WIN... May 20	@KW0K	450'4	453'0	457'2	453'0	457'2	6'6	450'4	4:49A Dec 16
HARD RED WIN... Jul 20	@KW0N	457'2	459'6	464'2	459'6	464'2	7'0	457'2	4:50A Dec 16
HARD RED WIN... Sep 20	@KW0U	465'4	469'2	472'2	469'2	472'2	6'6	465'4	4:35A Dec 16
HARD RED WIN... Dec 20	@KW0Z	477'6	482'0	482'6	481'2	482'6	5'0	477'6	2:20A Dec 16
HARD RED WIN... Mar 21	@KW1H	490'2	496'6	496'6	496'6	496'6	6'4	490'2	4:12A Dec 16
HARD RED WIN... May 21	@KW1K	496'4	501'2	501'2	494'6	497'4	0'0	496'4s	1:17P Dec 13
HARD RED WIN... Jul 21	@KW1N	494'2				492'0	-2'2	492'0s	1:15P Dec 13
HARD RED WIN... Sep 21	@KW1U	499'4	499'6	499'6	499'6	499'6	0'2	499'4	4:12A Dec 16
HARD RED WIN... Dec 21	@KW1Z	518'0				530'6	0'0	518'0s	1:15P Dec 13
HARD RED WIN... Mar 22	@KW2H	522'2					0'0	522'2s	1:15P Dec 13
HARD RED WIN... May 22	@KW2K	522'2					0'0	522'2s	1:15P Dec 13
HARD RED WIN... Jul 22	@KW2N	518'0					0'0	518'0s	1:15P Dec 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 20	@MW0H	525'6	526'0	537'2	526'0	537'0	11'2	525'6	4:44A Dec 16
HARD RED SPR... May 20	@MW0K	534'0	537'6	545'0	537'6	545'0	11'0	534'0	4:13A Dec 16
HARD RED SPR... Jul 20	@MW0N	542'6	543'0	553'2	543'0	553'2	10'4	542'6	4:25A Dec 16
HARD RED SPR... Sep 20	@MW0U	551'4	562'0	562'0	562'0	562'0	10'4	551'4	4:13A Dec 16
HARD RED SPR... Dec 20	@MW0Z	565'4	575'0	576'0	575'0	576'0	10'4	565'4	4:13A Dec 16
HARD RED SPR... Mar 21	@MW1H	579'0	579'0	589'0	579'0	589'0	10'0	579'0	4:13A Dec 16
HARD RED SPR... May 21	@MW1K	582'4				575'0	2'2	584'6s	1:31P Dec 13
HARD RED SPR... Jul 21	@MW1N
HARD RED SPR... Sep 21	@MW1U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W0H)
Exchange:	CBOT
Last Trade:	539'6
Change:	7'2
Bid:	539'4
Ask:	539'6
Today's High:	540'0
Today's Low:	534'6
Volume:	65,491
Open:	534'6
Settle:	532'4
Prev:	532'4
Contract High:
Contract Low:
Updated:	Dec-16-2019 4:49:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Moves Higher

Editorial Staff –

Posted at Friday, December 13, 2019 12:40PM CST

@W0H

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