Francis-Mustoe & Company

Weather

Quotes

DTN Ag Headlines

Francis-Mustoe & Company


	Home
	About Us
	Offices
	Staff
	Daily Markets
	Historical Markets
	Weekly Markets
	Reports
	Calendar
	Contact Us

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT May 24	@W4K	670'2				645'6	0'0	670'2	1:15P May 13
WHEAT Jul 24	@W4N	687'0	686'0	696'0	667'6	669'6	-17'2	687'0	11:41A May 14
WHEAT Sep 24	@W4U	706'4	705'4	715'2	688'2	690'0	-16'4	706'4	11:41A May 14
WHEAT Dec 24	@W4Z	728'4	727'0	737'0	711'6	713'6	-14'6	728'4	11:40A May 14
WHEAT Mar 25	@W5H	743'6	743'0	751'0	729'0	730'6	-13'0	743'6	11:40A May 14
WHEAT May 25	@W5K	747'0	747'4	753'0	734'2	736'2	-10'6	747'0	11:40A May 14
WHEAT Jul 25	@W5N	735'2	727'4	739'2	724'4	726'0	-9'2	735'2	11:36A May 14
WHEAT Sep 25	@W5U	738'0	737'2	741'0	729'4	731'2	-6'6	738'0	11:22A May 14
WHEAT Dec 25	@W5Z	748'0	745'0	750'0	740'0	740'2	-7'6	748'0	11:19A May 14
WHEAT Mar 26	@W6H	751'4	750'0	752'4	750'0	752'4	1'0	751'4	8:48A May 14
WHEAT May 26	@W6K	747'2				725'0	0'0	747'2	1:15P May 13
WHEAT Jul 26	@W6N	712'0	704'4	704'4	704'4	704'4	-7'4	712'0	11:25A May 14
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 24	@KW4K	697'2				675'0	26'6	724'0s	1:15P May 13
HARD RED WIN... Jul 24	@KW4N	700'0	698'4	708'6	679'4	682'0	-18'0	700'0	11:41A May 14
HARD RED WIN... Sep 24	@KW4U	713'0	710'2	721'6	693'2	695'2	-17'6	713'0	11:40A May 14
HARD RED WIN... Dec 24	@KW4Z	732'2	730'2	741'0	713'4	715'2	-17'0	732'2	11:41A May 14
HARD RED WIN... Mar 25	@KW5H	747'6	746'6	755'2	729'6	730'6	-17'0	747'6	11:39A May 14
HARD RED WIN... May 25	@KW5K	751'4	750'4	758'2	735'0	736'0	-15'4	751'4	11:30A May 14
HARD RED WIN... Jul 25	@KW5N	737'0	736'2	742'0	724'6	724'6	-12'2	737'0	11:05A May 14
HARD RED WIN... Sep 25	@KW5U	737'0	740'0	740'0	727'6	727'6	-9'2	737'0	11:05A May 14
HARD RED WIN... Dec 25	@KW5Z	742'6	738'2	738'2	736'6	736'6	-6'0	742'6	9:20A May 14
HARD RED WIN... Mar 26	@KW6H	733'0				734'0	11'6	744'6s	1:15P May 13
HARD RED WIN... May 26	@KW6K	730'0	730'0	730'0	730'0	730'0	11'6	741'6s	1:15P May 13
HARD RED WIN... Jul 26	@KW6N	680'6				666'0	13'0	693'6s	1:15P May 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 24	@MW4K	708'2	726'0	745'0	726'0	745'0	36'6	745'0s	1:30P May 13
HARD RED SPR... Jul 24	@MW4N	738'2	732'2	742'2	722'4	730'0	-8'2	738'2	11:41A May 14
HARD RED SPR... Sep 24	@MW4U	744'6	740'2	748'2	731'2	738'0	-6'6	744'6	11:41A May 14
HARD RED SPR... Dec 24	@MW4Z	757'2	750'4	761'0	745'2	751'2	-6'0	757'2	11:41A May 14
HARD RED SPR... Mar 25	@MW5H	767'0	768'0	771'0	756'6	759'4	-7'4	767'0	11:16A May 14
HARD RED SPR... May 25	@MW5K	751'4	760'0	771'0	760'0	769'4	17'6	769'2s	1:30P May 13
HARD RED SPR... Jul 25	@MW5N	743'4	760'0	765'0	760'0	765'0	21'4	765'0s	1:30P May 13
HARD RED SPR... Sep 25	@MW5U	740'0	738'0	738'0	728'4	728'4	-11'4	740'0	11:25A May 14
HARD RED SPR... Dec 25	@MW5Z	724'0	735'0	740'2	735'0	740'2	16'2	740'2s	1:30P May 13
HARD RED SPR... Mar 26	@MW6H	725'2					15'6	741'0s	1:30P May 13
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:	645'6
Change:	0'0
Bid:	652'6
Ask:	655'2
Today's High:
Today's Low:
Volume:	33
Open:
Settle:	670'2
Prev:	670'2
Contract High:
Contract Low:
Updated:	May-13-2024 1:15:00PM
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

@W4K

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

Our Disclaimer