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
May 24
@W4K
603'2
595'6
604'6
591'6
596'0
-7'2
603'2
6:20A Apr 29
WHEAT
Jul 24
@W4N
622'2
615'2
623'4
610'2
613'6
-8'4
622'2
6:22A Apr 29
WHEAT
Sep 24
@W4U
641'6
636'2
642'4
629'6
633'2
-8'4
641'6
6:21A Apr 29
WHEAT
Dec 24
@W4Z
665'6
659'0
666'6
653'4
657'6
-8'0
665'6
6:21A Apr 29
WHEAT
Mar 25
@W5H
684'2
677'2
685'0
673'0
677'2
-7'0
684'2
6:19A Apr 29
WHEAT
May 25
@W5K
692'2
683'4
692'4
681'6
683'6
-8'4
692'2
5:53A Apr 29
WHEAT
Jul 25
@W5N
687'4
683'2
687'0
677'4
679'4
-8'0
687'4
5:12A Apr 29
WHEAT
Sep 25
@W5U
692'0
690'0
690'0
690'0
690'0
-2'0
692'0
11:48P Apr 28
WHEAT
Dec 25
@W5Z
701'4
693'4
693'4
693'4
693'4
-8'0
701'4
5:37A Apr 29
WHEAT
Mar 26
@W6H
708'4
699'4
0'0
708'4
1:15P Apr 26
WHEAT
May 26
@W6K
706'6
0'0
706'6
1:15P Apr 26
WHEAT
Jul 26
@W6N
673'2
667'2
0'0
673'2
1:15P Apr 26
Electronic KC HRW Wheat (KCBT)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED WIN...
May 24
@KW4K
646'2
642'6
656'2
642'6
647'4
1'2
646'2
5:37A Apr 29
HARD RED WIN...
Jul 24
@KW4N
654'2
650'6
664'0
650'0
656'2
2'0
654'2
6:22A Apr 29
HARD RED WIN...
Sep 24
@KW4U
666'2
662'4
675'2
662'0
667'6
1'4
666'2
6:22A Apr 29
HARD RED WIN...
Dec 24
@KW4Z
684'4
680'2
692'2
680'0
685'2
0'6
684'4
6:22A Apr 29
HARD RED WIN...
Mar 25
@KW5H
698'6
697'4
705'0
693'4
698'2
-0'4
698'6
6:21A Apr 29
HARD RED WIN...
May 25
@KW5K
703'2
700'0
708'2
700'0
703'0
-0'2
703'2
6:15A Apr 29
HARD RED WIN...
Jul 25
@KW5N
687'2
684'0
693'6
684'0
684'0
-3'2
687'2
4:01A Apr 29
HARD RED WIN...
Sep 25
@KW5U
689'6
695'0
695'0
695'0
695'0
5'2
689'6
12:55A Apr 29
HARD RED WIN...
Dec 25
@KW5Z
696'2
699'4
700'0
699'4
700'0
3'6
696'2
12:53A Apr 29
HARD RED WIN...
Mar 26
@KW6H
686'2
685'0
12'2
698'4
s
1:15P Apr 26
HARD RED WIN...
May 26
@KW6K
691'6
12'2
704'0
s
1:15P Apr 26
HARD RED WIN...
Jul 26
@KW6N
665'0
665'0
665'0
665'0
665'0
0'0
665'0
7:42P Apr 28
Spring Wheat (MGE)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
HARD RED SPR...
May 24
@MW4K
697'2
689'4
698'0
684'2
697'6
0'4
697'2
4:34A Apr 29
HARD RED SPR...
Jul 24
@MW4N
703'4
702'6
704'4
690'4
704'0
0'4
703'4
6:21A Apr 29
HARD RED SPR...
Sep 24
@MW4U
710'0
700'0
709'6
697'0
709'6
-0'2
710'0
6:09A Apr 29
HARD RED SPR...
Dec 24
@MW4Z
723'6
716'4
724'0
712'0
724'0
0'2
723'6
5:39A Apr 29
HARD RED SPR...
Mar 25
@MW5H
734'6
734'0
734'6
734'0
734'6
0'0
734'6
7:52P Apr 28
HARD RED SPR...
May 25
@MW5K
731'2
725'0
1'4
732'6
s
1:31P Apr 26
HARD RED SPR...
Jul 25
@MW5N
719'0
711'0
0'4
719'4
s
1:31P Apr 26
HARD RED SPR...
Sep 25
@MW5U
691'0
685'4
685'4
685'0
685'0
-0'2
690'6
s
1:31P Apr 26
HARD RED SPR...
Dec 25
@MW5Z
687'0
685'0
685'0
685'0
685'0
-2'0
685'0
s
1:31P Apr 26
HARD RED SPR...
Mar 26
@MW6H
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W4K)
Exchange:
CBOT
Last Trade:
596'0
Change:
-7'2
Bid:
595'0
Ask:
595'4
Today's High:
604'6
Today's Low:
591'6
Volume:
28,595
Open:
595'6
Settle:
603'2
Prev:
603'2
Contract High:
Contract Low:
Updated:
Apr-29-2024
6:20:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Falls Lower on Average
Editorial Staff
–
Posted at Friday, April 26, 2024 1:04PM CDT
@W4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.