HUB CITY LIVESTOCK


	Home Market Reports Feeder / Fat Cattle Cows / Bulls Bred Cattle / Pairs Hogs / Sheep Upcoming Sales Today's Sales dvauction Links Col. John Phillips Prins Cattle Co. SD Animal Industry Board Lyle Kessler Ranch Site Map Cashbids Ag News News Cattle News Feeder Cattle News Swine News US Ag News Livestock Grain Market Info Futures Markets Markets Page Charts Portfolio DTN Renewable Fuels Weather

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 22	@W2U	799'6	800'0	807'2	794'4	805'2	5'4	799'6	3:34A Aug 11
WHEAT Dec 22	@W2Z	816'2	816'2	824'2	810'6	822'2	6'0	816'2	3:34A Aug 11
WHEAT Mar 23	@W3H	832'6	833'2	840'4	827'6	838'6	6'0	832'6	3:33A Aug 11
WHEAT May 23	@W3K	843'2	843'6	850'2	839'0	850'2	7'0	843'2	3:29A Aug 11
WHEAT Jul 23	@W3N	842'6	843'0	848'0	838'2	847'4	4'6	842'6	3:34A Aug 11
WHEAT Sep 23	@W3U	845'6	850'0	850'0	850'0	850'0	4'2	845'6	3:05A Aug 11
WHEAT Dec 23	@W3Z	849'6	847'0	852'6	847'0	852'6	3'0	849'6	1:20A Aug 11
WHEAT Mar 24	@W4H	834'0	840'4	840'4	840'4	840'4	12'6	846'6s	1:15P Aug 10
WHEAT May 24	@W4K	826'4				804'2	12'6	839'2s	1:15P Aug 10
WHEAT Jul 24	@W4N	802'4	802'0	802'0	802'0	802'0	-0'4	802'4	7:11P Aug 10
WHEAT Sep 24	@W4U	778'4					17'2	795'6s	1:15P Aug 10
WHEAT Dec 24	@W4Z	775'0					17'2	792'2s	1:15P Aug 10
WHEAT Mar 25	@W5H	765'0					17'2	782'2s	1:15P Aug 10
WHEAT May 25	@W5K	750'6					17'2	768'0s	1:15P Aug 10
WHEAT Jul 25	@W5N	718'4					17'2	735'6s	1:15P Aug 10
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Sep 22	@KW2U	872'6	872'0	877'4	865'2	877'2	4'4	872'6	3:29A Aug 11
HARD RED WIN... Dec 22	@KW2Z	876'6	877'4	882'2	870'4	880'6	4'0	876'6	3:30A Aug 11
HARD RED WIN... Mar 23	@KW3H	882'2	883'4	885'6	876'0	884'4	2'2	882'2	2:37A Aug 11
HARD RED WIN... May 23	@KW3K	884'6	886'0	886'0	882'2	882'2	-2'4	884'6	7:01P Aug 10
HARD RED WIN... Jul 23	@KW3N	858'4	866'4	880'4	866'0	876'2	16'4	875'0s	1:17P Aug 10
HARD RED WIN... Sep 23	@KW3U	856'6	868'4	871'0	868'4	870'0	15'4	872'2s	1:15P Aug 10
HARD RED WIN... Dec 23	@KW3Z	873'2	877'2	877'2	877'2	877'2	4'0	873'2	7:00P Aug 10
HARD RED WIN... Mar 24	@KW4H	852'2				830'0	13'6	866'0s	1:15P Aug 10
HARD RED WIN... May 24	@KW4K	814'4				815'0	13'6	828'2s	1:15P Aug 10
HARD RED WIN... Jul 24	@KW4N	781'0				761'0	13'6	794'6s	1:15P Aug 10
HARD RED WIN... Sep 24	@KW4U	784'2					13'6	798'0s	1:15P Aug 10
HARD RED WIN... Dec 24	@KW4Z	779'2					13'6	793'0s	1:15P Aug 10
HARD RED WIN... Mar 25	@KW5H	765'0					0'0	765'0s	1:15P Aug 10
HARD RED WIN... May 25	@KW5K	724'2					0'0	724'2s	1:15P Aug 10
HARD RED WIN... Jul 25	@KW5N	700'0					0'0	700'0s	1:15P Aug 10
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 22	@MW2U	906'2	906'2	910'4	901'0	909'2	3'0	906'2	3:20A Aug 11
HARD RED SPR... Dec 22	@MW2Z	919'2	921'0	924'0	914'0	924'0	4'6	919'2	3:26A Aug 11
HARD RED SPR... Mar 23	@MW3H	931'2	934'0	935'4	926'2	935'4	4'2	931'2	3:27A Aug 11
HARD RED SPR... May 23	@MW3K	926'6	928'6	948'2	928'6	938'4	12'6	939'4s	1:31P Aug 10
HARD RED SPR... Jul 23	@MW3N	929'2	947'4	950'0	942'2	943'0	11'4	940'6s	1:31P Aug 10
HARD RED SPR... Sep 23	@MW3U	922'4	915'4	925'0	915'4	925'0	2'4	922'4	3:26A Aug 11
HARD RED SPR... Dec 23	@MW3Z	929'4	920'4	927'6	920'4	927'6	-1'6	929'4	3:05A Aug 11
HARD RED SPR... Mar 24	@MW4H
HARD RED SPR... May 24	@MW4K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W2U)
Exchange:	CBOT
Last Trade:	805'6
Change:	6'0
Bid:	805'6
Ask:	806'2
Today's High:	807'2
Today's Low:	794'4
Volume:	68,225
Open:	800'0
Settle:	799'6
Prev:	799'6
Contract High:
Contract Low:
Updated:	Aug-11-2022 3:33:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Cash Market Moves: House Proposes Bill to Strengthen STB Authority Over Railroads

Editorial Staff –

Posted at Monday, August 8, 2022 11:34AM CDT

@W2U

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