Graymont Cooperative Assn

	Home
	Online Bill Pay/Withdrawal
	Grain Department
	Feed
	Agronomy
	Cash Bids
	About us
	Insurance
	Internet
	MyGrower
	Facilities
	Job Application
	Stock Inquiry
	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 25	@W5H	537'4	537'4	542'0	533'2	539'2	1'2	538'6s	1:19P Jan 17
WHEAT May 25	@W5K	549'4	549'6	553'6	545'6	551'0	1'2	550'6s	1:19P Jan 17
WHEAT Jul 25	@W5N	559'4	559'6	563'2	555'6	560'4	1'0	560'4s	1:19P Jan 17
WHEAT Sep 25	@W5U	573'2	573'2	576'6	569'4	574'4	1'0	574'2s	1:19P Jan 17
WHEAT Dec 25	@W5Z	592'6	593'2	596'0	589'2	593'6	1'2	594'0s	1:19P Jan 17
WHEAT Mar 26	@W6H	610'2	611'6	612'0	607'0	611'4	1'2	611'4s	1:15P Jan 17
WHEAT May 26	@W6K	619'6	617'6	620'0	617'6	620'0	1'0	620'6s	1:15P Jan 17
WHEAT Jul 26	@W6N	618'0	618'0	618'0	618'0	618'0	1'0	619'0s	1:15P Jan 17
WHEAT Sep 26	@W6U	628'4				622'6	0'6	629'2s	1:15P Jan 17
WHEAT Dec 26	@W6Z	642'4				644'0	0'4	643'0s	1:15P Jan 17
WHEAT Mar 27	@W7H	651'6					0'4	652'2s	1:15P Jan 17
WHEAT May 27	@W7K	642'0					0'4	642'4s	1:15P Jan 17
WHEAT Jul 27	@W7N	612'2					0'4	612'6s	1:15P Jan 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 25	@KW5H	548'2	549'0	553'2	545'4	548'6	0'2	548'4s	1:19P Jan 17
HARD RED WIN... May 25	@KW5K	558'4	559'2	563'2	555'6	558'4	0'0	558'4s	1:19P Jan 17
HARD RED WIN... Jul 25	@KW5N	567'4	568'4	571'6	565'0	567'2	-0'2	567'2s	1:19P Jan 17
HARD RED WIN... Sep 25	@KW5U	580'0	580'4	584'0	577'4	579'4	-0'2	579'6s	1:15P Jan 17
HARD RED WIN... Dec 25	@KW5Z	597'0	597'0	601'2	594'4	596'4	0'0	597'0s	1:19P Jan 17
HARD RED WIN... Mar 26	@KW6H	611'0	609'6	609'6	609'6	609'6	-0'2	610'6s	1:15P Jan 17
HARD RED WIN... May 26	@KW6K	618'2				624'4	-0'2	618'0s	1:15P Jan 17
HARD RED WIN... Jul 26	@KW6N	615'0				623'0	-0'4	614'4s	1:15P Jan 17
HARD RED WIN... Sep 26	@KW6U	610'2				610'0	0'0	610'2s	1:15P Jan 17
HARD RED WIN... Dec 26	@KW6Z	629'0				628'0	-0'2	628'6s	1:15P Jan 17
HARD RED WIN... Mar 27	@KW7H	635'2					-0'2	635'0s	1:15P Jan 17
HARD RED WIN... May 27	@KW7K	632'0					-0'2	631'6s	1:15P Jan 17
HARD RED WIN... Jul 27	@KW7N	607'4					-0'2	607'2s	1:15P Jan 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 25	@MW5H	581'4	581'4	588'0	581'2	583'6	2'0	583'4s	1:32P Jan 17
HARD RED SPR... May 25	@MW5K	591'4	592'0	598'0	591'2	593'6	1'6	593'2s	1:32P Jan 17
HARD RED SPR... Jul 25	@MW5N	602'2	602'0	607'2	602'0	603'4	1'2	603'4s	1:32P Jan 17
HARD RED SPR... Sep 25	@MW5U	613'2	614'6	618'0	613'4	615'2	1'2	614'4s	1:32P Jan 17
HARD RED SPR... Dec 25	@MW5Z	631'0	631'6	635'0	631'0	632'6	0'2	631'2s	1:32P Jan 17
HARD RED SPR... Mar 26	@MW6H	644'0				653'0	0'2	644'2s	1:32P Jan 17
HARD RED SPR... May 26	@MW6K	658'0				663'4	0'0	658'0s	1:32P Jan 17
HARD RED SPR... Jul 26	@MW6N	664'2				669'2	0'0	664'2s	1:32P Jan 17
HARD RED SPR... Sep 26	@MW6U	695'6					0'0	695'6s
HARD RED SPR... Dec 26	@MW6Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W5H)
Exchange:	CBOT
Last Trade:	539'2
Change:	1'2
Bid:	539'0
Ask:	539'0
Today's High:	542'0
Today's Low:	533'2
Volume:	47,782
Open:	537'4
Settle:	538'6s
Prev:	537'4
Contract High:
Contract Low:
Updated:	Jan-17-2025 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, January 17, 2025 11:59AM CST

@W5H

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