You are here:

Wheat Markets

Wheat - CBOT
Sym Prev Open High Low Last Trade Chg Settle Last Update
Mar '20 @W0H 560'0 559'6 569'0 550'4 551'0 -9'0 551'0 2/21/20 2:33 PM
May '20 @W0K 559'2 559'2 568'2 551'0 552'0 -7'2 552'0 2/21/20 1:30 PM
Jul '20 @W0N 558'6 559'2 567'0 551'2 552'0 -6'6 552'0 2/21/20 2:30 PM
Sep '20 @W0U 564'4 567'0 572'2 557'2 558'0 -6'4 558'0 2/21/20 1:30 PM
Dec '20 @W0Z 574'2 574'0 581'2 567'0 567'6 -6'4 567'6 2/21/20 1:30 PM
Mar '21 @W1H 582'4 583'0 588'6 575'4 575'6 -6'6 575'6 2/21/20 1:30 PM
May '21 @W1K 581'0 581'0 585'6 572'6 574'0 -7'0 574'0 2/21/20 1:30 PM
Jul '21 @W1N 568'4 569'0 573'2 560'0 561'4 -7'0 561'4 2/21/20 1:30 PM
Sep '21 @W1U 571'2 570'6 572'4 567'2 564'2 -7'0 564'2 2/21/20 1:30 PM
Dec '21 @W1Z 578'0 577'4 578'2 574'0 571'0 -7'0 571'0 2/21/20 1:21 PM
Mar '22 @W2H 583'2 580'0 587'0 579'2 576'2 -7'0 576'2 2/21/20 2:42 PM
May '22 @W2K 582'0 575'0 -7'0 575'0 2/21/20 1:20 PM
Jul '22 @W2N 571'0 564'0 -7'0 564'0 2/21/20 1:30 PM
Hard Red Winter Wheat - KCBT
Sym Prev Open High Low Last Trade Chg Settle Last Update
Mar '20 @KW0H 473'6 472'6 480'0 468'0 468'4 -5'2 468'4 2/21/20 1:30 PM
May '20 @KW0K 481'0 480'2 486'6 475'0 475'4 -5'4 475'4 2/21/20 1:30 PM
Jul '20 @KW0N 488'2 488'0 493'4 482'0 482'2 -6'0 482'2 2/21/20 1:30 PM
Sep '20 @KW0U 496'2 495'2 501'2 490'0 490'2 -6'0 490'2 2/21/20 3:03 PM
Dec '20 @KW0Z 507'6 507'0 513'0 502'0 502'0 -5'6 502'0 2/21/20 1:30 PM
Mar '21 @KW1H 518'6 522'4 524'0 513'2 513'0 -5'6 513'0 2/21/20 1:21 PM
May '21 @KW1K 524'2 528'4 528'4 519'4 519'2 -5'0 519'2 2/21/20 1:21 PM
Jul '21 @KW1N 521'6 516'4 -5'2 516'4 2/21/20 1:20 PM
Sep '21 @KW1U 524'6 520'6 -4'0 520'6 2/21/20 1:20 PM
Dec '21 @KW1Z 536'2 532'2 -4'0 532'2 2/21/20 1:20 PM
Mar '22 @KW2H 541'4 537'4 -4'0 537'4 2/21/20 1:20 PM
May '22 @KW2K 541'4 537'4 -4'0 537'4 2/21/20 1:20 PM
Jul '22 @KW2N 530'0 526'0 -4'0 526'0 2/21/20 1:20 PM
Hard Red Spring Wheat - MGE
Sym Prev Open High Low Last Trade Chg Settle Last Update
Mar '20 @MW0H 529'4 530'2 535'6 525'0 526'0 -3'4 526'0 2/21/20 3:03 PM
May '20 @MW0K 540'0 540'0 546'0 537'2 538'2 -1'6 538'2 2/21/20 3:05 PM
Jul '20 @MW0N 549'2 549'4 555'2 546'4 547'4 -1'6 547'4 2/21/20 3:33 PM
Sep '20 @MW0U 558'4 558'0 563'4 555'4 556'2 -2'2 556'2 2/21/20 1:31 PM
Dec '20 @MW0Z 570'6 575'0 575'0 567'4 568'6 -2'0 568'6 2/21/20 3:04 PM
Mar '21 @MW1H 582'4 583'6 583'6 583'0 579'6 -2'6 579'6 2/21/20 1:31 PM
May '21 @MW1K 587'6 583'4 583'4 583'4 584'6 -3'0 584'6 2/21/20 1:31 PM
Jul '21 @MW1N 2/21/20 1:30 PM
Sep '21 @MW1U 1/30/20 10:14 AM
DTN Click here for info on Exchange delays.

Futures

  Open High Low Last
Rice CBOT Mar '20 13405 13450 13310 13385
Wheat CBOT Mar '20 559'6 569'0 550'4 551'0
Corn CBOT Mar '20 378'2 380'4 376'2 377'0
Soybeans CBOT Mar '20 892'0 902'0 887'4 890'4
DTN Click here for info on Exchange delays.
More futures

Weather

  Sun Mon Tue
Rain Thunderstorms Partly Cloudy
Temp 53°/42° 67°/50° 59°/42°
Feels Like 53°/44° 67°/50° 59°/37°
Humidity 74% 79% 66%
See more weather

News