Dacotah Bank

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 23	@W3Z	556'0	557'4	565'6	555'4	565'6	9'6	556'0	10:38A Nov 30
WHEAT Mar 24	@W4H	585'6	585'6	597'2	582'0	596'0	10'2	585'6	12:16P Nov 30
WHEAT May 24	@W4K	600'6	601'0	611'4	596'4	610'2	9'4	600'6	12:16P Nov 30
WHEAT Jul 24	@W4N	613'4	613'4	622'4	608'2	621'4	8'0	613'4	12:16P Nov 30
WHEAT Sep 24	@W4U	627'4	627'0	635'2	621'6	634'4	7'0	627'4	12:16P Nov 30
WHEAT Dec 24	@W4Z	643'6	643'2	650'6	638'0	650'2	6'4	643'6	12:16P Nov 30
WHEAT Mar 25	@W5H	656'6	655'0	661'6	650'6	661'2	4'4	656'6	11:47A Nov 30
WHEAT May 25	@W5K	662'0				657'4	0'0	662'0	1:15P Nov 29
WHEAT Jul 25	@W5N	659'4	659'2	659'2	659'2	659'2	-0'2	659'4	8:40A Nov 30
WHEAT Sep 25	@W5U	666'6					0'0	666'6	1:15P Nov 29
WHEAT Dec 25	@W5Z	673'6				669'0	0'0	673'6	1:15P Nov 29
WHEAT Mar 26	@W6H	680'4					0'0	680'4	1:15P Nov 29
WHEAT May 26	@W6K	680'6					0'0	680'6	1:15P Nov 29
WHEAT Jul 26	@W6N	641'6				734'0	0'0	641'6	1:15P Nov 29
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 23	@KW3Z	640'0	635'2	645'0	631'2	645'0	5'0	640'0	11:29A Nov 30
HARD RED WIN... Mar 24	@KW4H	634'2	634'0	646'2	629'2	644'0	9'6	634'2	12:16P Nov 30
HARD RED WIN... May 24	@KW4K	639'2	639'2	650'0	634'6	648'2	9'0	639'2	12:16P Nov 30
HARD RED WIN... Jul 24	@KW4N	644'2	644'2	654'2	639'6	652'2	8'0	644'2	12:15P Nov 30
HARD RED WIN... Sep 24	@KW4U	655'2	655'4	665'0	651'0	662'6	7'4	655'2	12:16P Nov 30
HARD RED WIN... Dec 24	@KW4Z	669'2	669'4	678'4	665'2	678'4	9'2	669'2	12:00P Nov 30
HARD RED WIN... Mar 25	@KW5H	677'0	673'2	684'4	673'2	684'2	7'2	677'0	11:34A Nov 30
HARD RED WIN... May 25	@KW5K	666'2				724'0	12'6	679'0s	1:15P Nov 29
HARD RED WIN... Jul 25	@KW5N	674'2	683'0	683'0	683'0	683'0	8'6	674'2	11:11A Nov 30
HARD RED WIN... Sep 25	@KW5U	649'6				700'0	13'0	662'6s	1:15P Nov 29
HARD RED WIN... Dec 25	@KW5Z	669'2				718'0	13'0	682'2s	1:15P Nov 29
HARD RED WIN... Mar 26	@KW6H	665'6					13'0	678'6s	1:15P Nov 29
HARD RED WIN... May 26	@KW6K	682'6					13'0	695'6s	1:15P Nov 29
HARD RED WIN... Jul 26	@KW6N	650'2				688'0	0'0	650'2s	1:15P Nov 29
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 23	@MW3Z	696'6	695'2	702'0	694'4	698'2	1'4	696'6	10:55A Nov 30
HARD RED SPR... Mar 24	@MW4H	725'2	722'4	732'4	721'4	731'0	5'6	725'2	12:16P Nov 30
HARD RED SPR... May 24	@MW4K	735'0	733'4	742'2	733'2	741'0	6'0	735'0	12:16P Nov 30
HARD RED SPR... Jul 24	@MW4N	745'2	744'4	751'0	742'0	751'0	5'6	745'2	11:38A Nov 30
HARD RED SPR... Sep 24	@MW4U	754'4	757'0	759'0	752'4	759'0	4'4	754'4	12:15P Nov 30
HARD RED SPR... Dec 24	@MW4Z	767'2	769'0	770'6	762'0	770'6	3'4	767'2	11:40A Nov 30
HARD RED SPR... Mar 25	@MW5H	772'2	771'6	771'6	771'6	771'6	-0'4	772'2	9:02A Nov 30
HARD RED SPR... May 25	@MW5K	765'6				818'0	13'0	778'6s	1:31P Nov 29
HARD RED SPR... Sep 25	@MW5U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W3Z)
Exchange:	CBOT
Last Trade:	565'6
Change:	9'6
Bid:	568'0
Ask:	568'6
Today's High:	565'6
Today's Low:	555'4
Volume:	19,771
Open:	557'4
Settle:	556'0
Prev:	556'0
Contract High:
Contract Low:
Updated:	Nov-30-2023 10:38:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Average Price Higher

Editorial Staff –

Posted at Friday, November 24, 2023 10:05AM CST

@W3Z

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