Shoaf Cotton Company


	Home
	Real Time Quotes
	LDP Rates
	Admin Login

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Mar 22	@W2H	777'0	777'2	793'4	774'6	788'4	11'4	777'0	10:50A Jan 28
WHEAT May 22	@W2K	782'2	782'2	797'4	780'0	792'6	10'4	782'2	10:50A Jan 28
WHEAT Jul 22	@W2N	773'4	772'4	788'0	772'2	784'4	11'0	773'4	10:50A Jan 28
WHEAT Sep 22	@W2U	774'2	776'2	788'0	773'0	783'6	9'4	774'2	10:42A Jan 28
WHEAT Dec 22	@W2Z	778'4	777'4	791'2	777'0	788'2	9'6	778'4	10:46A Jan 28
WHEAT Mar 23	@W3H	782'4	785'4	793'4	784'2	792'6	10'2	782'4	10:34A Jan 28
WHEAT May 23	@W3K	776'4	782'0	787'6	778'0	786'6	10'2	776'4	10:36A Jan 28
WHEAT Jul 23	@W3N	750'6	755'2	759'0	751'4	757'2	6'4	750'6	10:42A Jan 28
WHEAT Sep 23	@W3U	750'2	752'6	752'6	752'6	752'6	2'4	750'2	10:38A Jan 28
WHEAT Dec 23	@W3Z	753'4	764'0	764'0	757'2	757'2	3'6	753'4	10:38A Jan 28
WHEAT Mar 24	@W4H	765'0				775'0	-12'2	752'6s	1:15P Jan 27
WHEAT May 24	@W4K	760'2	750'4	750'4	750'4	750'4	-12'2	748'0s	1:15P Jan 27
WHEAT Jul 24	@W4N	711'2	699'6	699'6	699'4	699'4	-13'2	698'0s	1:15P Jan 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 22	@KW2H	793'4	793'4	810'6	790'0	804'6	11'2	793'4	10:50A Jan 28
HARD RED WIN... May 22	@KW2K	797'0	797'0	813'2	793'0	808'0	11'0	797'0	10:50A Jan 28
HARD RED WIN... Jul 22	@KW2N	797'0	796'4	812'2	792'4	807'4	10'4	797'0	10:50A Jan 28
HARD RED WIN... Sep 22	@KW2U	800'2	798'6	815'6	796'0	810'4	10'2	800'2	10:42A Jan 28
HARD RED WIN... Dec 22	@KW2Z	807'4	808'0	823'2	803'2	818'4	11'0	807'4	10:47A Jan 28
HARD RED WIN... Mar 23	@KW3H	810'0	807'0	815'6	807'0	815'6	5'6	810'0	9:01A Jan 28
HARD RED WIN... May 23	@KW3K	815'0				813'0	-14'2	800'6s	1:15P Jan 27
HARD RED WIN... Jul 23	@KW3N	768'2	774'4	775'4	774'4	775'4	7'2	768'2	10:33A Jan 28
HARD RED WIN... Sep 23	@KW3U	781'4	770'2	770'2	764'6	768'0	-13'4	768'0s	1:15P Jan 27
HARD RED WIN... Dec 23	@KW3Z	773'6	778'2	780'0	778'2	780'0	6'2	773'6	9:42A Jan 28
HARD RED WIN... Mar 24	@KW4H	782'0				775'0	-12'6	769'2s	1:15P Jan 27
HARD RED WIN... May 24	@KW4K	779'4					-12'6	766'6s	1:15P Jan 27
HARD RED WIN... Jul 24	@KW4N	709'6	698'0	698'0	698'0	698'0	-9'4	700'2s	1:15P Jan 27
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 22	@MW2H	902'4	902'6	923'4	902'4	921'4	19'0	902'4	10:50A Jan 28
HARD RED SPR... May 22	@MW2K	900'0	900'0	920'2	899'6	918'0	18'0	900'0	10:50A Jan 28
HARD RED SPR... Jul 22	@MW2N	895'6	897'0	915'0	896'0	912'2	16'4	895'6	10:48A Jan 28
HARD RED SPR... Sep 22	@MW2U	879'0	880'0	894'6	879'0	890'0	11'0	879'0	10:43A Jan 28
HARD RED SPR... Dec 22	@MW2Z	871'6	876'6	886'2	876'6	886'2	14'4	871'6	10:30A Jan 28
HARD RED SPR... Mar 23	@MW3H	877'6				876'2	-14'0	863'6s	1:31P Jan 27
HARD RED SPR... May 23	@MW3K	860'6					-4'6	856'0s	1:31P Jan 27
HARD RED SPR... Jul 23	@MW3N	855'0				877'0	-3'0	852'0s	1:31P Jan 27
HARD RED SPR... Sep 23	@MW3U	799'0				800'0	-3'6	795'2s	1:31P Jan 27
HARD RED SPR... Dec 23	@MW3Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W2H)
Exchange:	CBOT
Last Trade:	788'4
Change:	11'4
Bid:	788'4
Ask:	788'6
Today's High:	793'4
Today's Low:	774'6
Volume:	60,147
Open:	777'2
Settle:	777'0
Prev:	777'0
Contract High:
Contract Low:
Updated:	Jan-28-2022 10:50:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Judge Grants Temporary Restraining Order to Block Feb. 1 BNSF Worker Strike

Editorial Staff –

Posted at Tuesday, January 25, 2022 5:21PM CST

@W2H

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