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 Jul 22	@W2N	915'4	914'2	917'6	896'2	896'2	-19'2	915'4	11:36A Jun 30
WHEAT Sep 22	@W2U	930'0	930'0	939'4	904'6	907'0	-23'0	930'0	11:41A Jun 30
WHEAT Dec 22	@W2Z	944'0	944'0	954'4	920'0	921'6	-22'2	944'0	11:41A Jun 30
WHEAT Mar 23	@W3H	953'2	953'4	963'6	930'2	930'2	-23'0	953'2	11:40A Jun 30
WHEAT May 23	@W3K	957'0	957'4	968'2	935'4	935'4	-21'4	957'0	11:40A Jun 30
WHEAT Jul 23	@W3N	940'2	940'6	952'6	920'0	920'2	-20'0	940'2	11:40A Jun 30
WHEAT Sep 23	@W3U	930'6	930'6	935'6	911'2	912'4	-18'2	930'6	11:29A Jun 30
WHEAT Dec 23	@W3Z	927'4	932'6	941'6	905'0	910'0	-17'4	927'4	11:36A Jun 30
WHEAT Mar 24	@W4H	916'6	916'0	916'0	914'2	915'2	-1'4	916'6	7:02P Jun 29
WHEAT May 24	@W4K	902'0	903'2	903'2	903'2	903'2	1'2	902'0	10:15A Jun 30
WHEAT Jul 24	@W4N	869'2	860'4	860'4	849'0	849'0	-20'2	869'2	11:30A Jun 30
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 22	@KW2N	985'2	988'0	999'4	972'4	975'0	-10'2	985'2	11:38A Jun 30
HARD RED WIN... Sep 22	@KW2U	991'2	994'0	1007'2	973'6	976'0	-15'2	991'2	11:41A Jun 30
HARD RED WIN... Dec 22	@KW2Z	1000'2	1002'4	1015'4	982'0	984'2	-16'0	1000'2	11:41A Jun 30
HARD RED WIN... Mar 23	@KW3H	1006'2	1006'4	1020'2	988'6	988'6	-17'4	1006'2	11:40A Jun 30
HARD RED WIN... May 23	@KW3K	1003'0	1001'4	1011'6	986'0	986'0	-17'0	1003'0	11:38A Jun 30
HARD RED WIN... Jul 23	@KW3N	968'4	968'4	980'0	951'4	951'4	-17'0	968'4	11:39A Jun 30
HARD RED WIN... Sep 23	@KW3U	948'6	948'0	948'0	936'0	937'0	-11'6	948'6	11:28A Jun 30
HARD RED WIN... Dec 23	@KW3Z	936'6	940'0	954'0	938'4	941'4	8'2	945'0s	1:15P Jun 29
HARD RED WIN... Mar 24	@KW4H	919'2				1064'0	8'2	927'4s	1:15P Jun 29
HARD RED WIN... May 24	@KW4K	878'2					8'4	886'6s	1:15P Jun 29
HARD RED WIN... Jul 24	@KW4N	869'6	850'0	850'0	850'0	850'0	-19'6	869'6	11:30A Jun 30
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 22	@MW2N	1019'4	1020'4	1021'0	1009'4	1014'0	-5'4	1019'4	11:33A Jun 30
HARD RED SPR... Sep 22	@MW2U	1028'4	1027'6	1033'2	1003'6	1008'4	-20'0	1028'4	11:41A Jun 30
HARD RED SPR... Dec 22	@MW2Z	1040'0	1037'4	1046'0	1014'6	1017'6	-22'2	1040'0	11:40A Jun 30
HARD RED SPR... Mar 23	@MW3H	1054'0	1054'0	1057'2	1030'0	1032'6	-21'2	1054'0	11:40A Jun 30
HARD RED SPR... May 23	@MW3K	1062'0	1060'6	1061'0	1038'2	1038'2	-23'6	1062'0	11:40A Jun 30
HARD RED SPR... Jul 23	@MW3N	1063'0	1052'6	1052'6	1052'6	1052'6	-10'2	1063'0	10:30A Jun 30
HARD RED SPR... Sep 23	@MW3U	1004'0	994'2	1005'0	987'0	987'0	-17'0	1004'0	11:18A Jun 30
HARD RED SPR... Dec 23	@MW3Z	1005'4	1000'0	1017'4	1000'0	1002'0	-3'4	1002'0s	1:43P Jun 29
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W2N)
Exchange:	CBOT
Last Trade:	896'2
Change:	-19'2
Bid:	890'2
Ask:	891'0
Today's High:	917'6
Today's Low:	896'2
Volume:	12,305
Open:	914'2
Settle:	915'4
Prev:	915'4
Contract High:
Contract Low:
Updated:	Jun-30-2022 11:36:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Is the Perfect Storm Brewing for Railroad and Port Logistic Failures?

Editorial Staff –

Posted at Monday, June 27, 2022 2:31PM CDT

@W2N

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