Woodrill Ltd.

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Last Trade	Prev	Open	High	Low	Chg	Settle	Last Update
WHEAT Sep 24	@W4U	522'6	537'6	537'0	541'2	522'0	-14'2	523'4s	1:19P Jul 26
WHEAT Dec 24	@W4Z	547'6	562'4	561'4	565'6	546'6	-14'0	548'4s	1:19P Jul 26
WHEAT Mar 25	@W5H	567'6	582'6	580'6	585'4	567'2	-13'6	569'0s	1:19P Jul 26
WHEAT May 25	@W5K	579'6	594'4	591'2	596'4	579'6	-13'4	581'0s	1:19P Jul 26
WHEAT Jul 25	@W5N	585'6	599'6	599'6	601'6	584'6	-13'0	586'6s	1:19P Jul 26
WHEAT Sep 25	@W5U	595'6	609'6	609'2	611'4	595'6	-12'2	597'4s	1:17P Jul 26
WHEAT Dec 25	@W5Z	610'0	623'2	623'2	623'6	610'0	-11'6	611'4s	1:19P Jul 26
WHEAT Mar 26	@W6H	633'0	632'2	633'0	633'0	633'0	-11'4	620'6s	1:15P Jul 26
WHEAT May 26	@W6K	625'2	633'2	630'0	630'0	625'2	-11'4	621'6s	1:15P Jul 26
WHEAT Jul 26	@W6N	625'0	613'2				-11'4	601'6s	1:15P Jul 26
WHEAT Sep 26	@W6U		624'2				-11'4	612'6s	1:15P Jul 26
WHEAT Dec 26	@W6Z		638'0				-11'4	626'4s	1:15P Jul 26
WHEAT Mar 27	@W7H		647'6				-11'4	636'2s	1:15P Jul 26
WHEAT May 27	@W7K		649'4				-11'4	638'0s	1:15P Jul 26
WHEAT Jul 27	@W7N		625'2				-11'4	613'6s	1:15P Jul 26
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Last Trade	Prev	Open	High	Low	Chg	Settle	Last Update
HARD RED WIN... Sep 24	@KW4U	545'6	561'4	561'0	566'2	544'4	-16'0	545'4s	1:19P Jul 26
HARD RED WIN... Dec 24	@KW4Z	562'0	578'0	577'4	582'0	561'0	-16'0	562'0s	1:19P Jul 26
HARD RED WIN... Mar 25	@KW5H	576'2	592'0	591'2	595'2	575'2	-15'4	576'4s	1:18P Jul 26
HARD RED WIN... May 25	@KW5K	583'6	599'2	595'2	602'2	583'0	-15'0	584'2s	1:18P Jul 26
HARD RED WIN... Jul 25	@KW5N	583'4	597'6	596'0	601'2	583'0	-14'4	583'2s	1:18P Jul 26
HARD RED WIN... Sep 25	@KW5U	591'4	605'2	600'0	600'0	591'4	-14'0	591'2s	1:15P Jul 26
HARD RED WIN... Dec 25	@KW5Z	602'0	616'6	604'0	604'0	602'0	-14'0	602'6s	1:15P Jul 26
HARD RED WIN... Mar 26	@KW6H	635'0	623'0				-14'0	609'0s	1:15P Jul 26
HARD RED WIN... May 26	@KW6K	635'0	623'0				-13'4	609'4s	1:15P Jul 26
HARD RED WIN... Jul 26	@KW6N	595'0	604'0				-10'0	594'0s	1:15P Jul 26
HARD RED WIN... Sep 26	@KW6U		612'2				-10'0	602'2s	1:15P Jul 26
HARD RED WIN... Dec 26	@KW6Z		624'2				-10'0	614'2s	1:15P Jul 26
HARD RED WIN... Mar 27	@KW7H		630'4				-10'0	620'4s	1:15P Jul 26
HARD RED WIN... May 27	@KW7K		627'2				-10'0	617'2s	1:15P Jul 26
HARD RED WIN... Jul 27	@KW7N		597'2				-10'0	587'2s	1:15P Jul 26
Spring Wheat (MGE)
Contract	Sym	Last Trade	Prev	Open	High	Low	Chg	Settle	Last Update
HARD RED SPR... Sep 24	@MW4U	586'6	603'6	603'6	612'6	586'4	-15'2	588'4s	1:31P Jul 26
HARD RED SPR... Dec 24	@MW4Z	605'6	622'0	623'2	630'4	605'6	-14'4	607'4s	1:31P Jul 26
HARD RED SPR... Mar 25	@MW5H	625'2	638'6	638'6	646'4	624'0	-13'4	625'2s	1:31P Jul 26
HARD RED SPR... May 25	@MW5K	637'6	648'6	649'0	655'4	637'6	-13'2	635'4s	1:31P Jul 26
HARD RED SPR... Jul 25	@MW5N	647'0	657'2	650'0	650'0	647'0	-12'6	644'4s	1:31P Jul 26
HARD RED SPR... Sep 25	@MW5U	650'6	653'2				-12'4	640'6s	1:31P Jul 26
HARD RED SPR... Dec 25	@MW5Z	661'2	664'2				-12'4	651'6s	1:31P Jul 26
HARD RED SPR... Mar 26	@MW6H	680'0	669'6				-12'4	657'2s	1:31P Jul 26
HARD RED SPR... May 26	@MW6K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4U)
Exchange:	CBOT
Last Trade:	522'6
Change:	-14'2
Bid:	522'6
Ask:	523'0
Today's High:	541'2
Today's Low:	522'0
Volume:	49,196
Open:	537'0
Settle:	523'4s
Prev:	537'6
Contract High:
Contract Low:
Updated:	Jul-26-2024 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Prices Mixed, But Lower on Average

Editorial Staff –

Posted at Friday, July 26, 2024 11:32AM CDT

@W4U

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