Grain and Energy
602 W. Railroad Street
PO Box 479
Earlville, IL 60518
Ph. 815.246.8461
Fax. 815.246.7163
Hours of Operation
MONDAY-FRIDAY
ELEVATOR: 7AM TO 4PM
FERTILIZER: 7AM TO 4PM
AFTER HOURS PROPANE:
815-866-5568
815-910-6923
Crop Production
4477 E 14th Road
Earlville, IL 60518
Ph. 815.246.8181
Futures Markets
Charts
DTN Ag Headlines
Market News
Futures
Home
Grain
Agronomy
Energy
Weather
Maps
River Terminals
Personnel/Contacts
Contact Us
Trading 101
Links/Resources
EFC History
EFC Bids
Admin Login
Futures Markets
Electronic SRW Wheat (CBOT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
WHEAT
Jul 24
@W4N
665'6
664'2
681'4
658'6
661'4
-4'2
665'6
10:52A May 16
WHEAT
Sep 24
@W4U
686'0
685'0
701'2
679'4
682'0
-4'0
686'0
10:52A May 16
WHEAT
Dec 24
@W4Z
709'4
708'0
724'2
703'2
705'6
-3'6
709'4
10:52A May 16
WHEAT
Mar 25
@W5H
727'2
725'4
741'0
721'0
723'2
-4'0
727'2
10:51A May 16
WHEAT
May 25
@W5K
732'6
732'2
745'2
727'2
729'6
-3'0
732'6
10:42A May 16
WHEAT
Jul 25
@W5N
724'6
724'0
734'2
718'2
722'0
-2'6
724'6
10:35A May 16
WHEAT
Sep 25
@W5U
728'2
727'6
735'4
723'6
723'6
-4'4
728'2
9:53A May 16
WHEAT
Dec 25
@W5Z
737'4
738'2
745'0
735'4
743'6
6'2
737'4
8:34A May 16
WHEAT
Mar 26
@W6H
741'6
744'6
744'6
738'0
738'0
-3'6
741'6
2:14A May 16
WHEAT
May 26
@W6K
736'2
735'0
0'0
736'2
1:15P May 15
WHEAT
Jul 26
@W6N
699'4
699'4
699'4
699'4
699'4
0'0
699'4
3:35A May 16
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
Jul 24
@KW4N
675'0
674'0
691'4
672'0
675'0
0'0
675'0
10:51A May 16
HARD RED WIN...
Sep 24
@KW4U
688'6
688'0
705'0
685'4
687'6
-1'0
688'6
10:51A May 16
HARD RED WIN...
Dec 24
@KW4Z
709'4
709'0
724'4
706'4
709'0
-0'4
709'4
10:51A May 16
HARD RED WIN...
Mar 25
@KW5H
725'4
723'2
741'2
723'2
723'4
-2'0
725'4
10:50A May 16
HARD RED WIN...
May 25
@KW5K
730'6
731'4
745'4
728'0
729'4
-1'2
730'6
10:51A May 16
HARD RED WIN...
Jul 25
@KW5N
720'6
722'0
733'0
719'2
719'2
-1'4
720'6
10:49A May 16
HARD RED WIN...
Sep 25
@KW5U
723'0
726'4
726'4
726'4
726'4
3'4
723'0
9:08A May 16
HARD RED WIN...
Dec 25
@KW5Z
729'0
732'4
732'4
730'0
731'0
2'0
729'0
9:36A May 16
HARD RED WIN...
Mar 26
@KW6H
736'4
734'0
-5'4
731'0
s
1:15P May 15
HARD RED WIN...
May 26
@KW6K
733'4
730'0
-5'4
728'0
s
1:15P May 15
HARD RED WIN...
Jul 26
@KW6N
686'4
695'0
695'0
695'0
695'0
-5'4
681'0
s
1:15P May 15
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
Jul 24
@MW4N
727'0
726'6
741'2
724'6
728'0
1'0
727'0
10:51A May 16
HARD RED SPR...
Sep 24
@MW4U
735'2
735'0
750'0
733'6
737'0
1'6
735'2
10:51A May 16
HARD RED SPR...
Dec 24
@MW4Z
748'4
748'2
761'2
747'0
751'0
2'4
748'4
10:50A May 16
HARD RED SPR...
Mar 25
@MW5H
758'6
758'4
770'0
758'4
762'0
3'2
758'6
10:47A May 16
HARD RED SPR...
May 25
@MW5K
768'6
775'0
780'0
775'0
780'0
-7'6
761'0
s
1:31P May 15
HARD RED SPR...
Jul 25
@MW5N
761'6
765'6
765'6
765'6
765'6
4'0
765'6
s
1:31P May 15
HARD RED SPR...
Sep 25
@MW5U
736'4
736'0
745'0
736'0
745'0
-1'4
735'0
s
1:31P May 15
HARD RED SPR...
Dec 25
@MW5Z
739'4
738'0
749'0
738'0
749'0
9'4
739'4
9:39A May 16
HARD RED SPR...
Mar 26
@MW6H
734'2
4'2
738'4
s
1:31P May 15
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W4N)
Exchange:
CBOT
Last Trade:
661'6
Change:
-4'0
Bid:
661'6
Ask:
662'0
Today's High:
681'4
Today's Low:
658'6
Volume:
89,540
Open:
664'2
Settle:
665'6
Prev:
665'6
Contract High:
Contract Low:
Updated:
May-16-2024
10:52:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, May 10, 2024 12:23PM CDT
@W4N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.