Midwest Market Solutions

O T H E R L O C A T I O N S

327 Broadway Yankton, SD 57078 605-260-3060	407 1st Ave. Verona, ND 58490 701-432-5582	1304 Main Ave. North Thief River Falls, MN 56701 218-681-1431	11907 Arbor St. Suite F Omaha, NE 68144 402-253-3121	502 7th St. SW, Suite 1 Roseau, MN 56751 218-452-2129	209 North Main, Box 156 Pocahontas, IA 50574 712-335-3131

Futures Markets

Options

Electronic SRW Wheat (CBOT)
Contract	Sym	Chg	Last Trade	Prev	Open	High	Low	Settle	Last Update
WHEAT Jul 22	@W2N	-30'2	1202'2	1230'6	1222'0	1247'6	1193'4	1200'4s	1:19P May 19
WHEAT Sep 22	@W2U	-27'0	1208'2	1233'0	1231'4	1249'2	1197'2	1206'0s	1:19P May 19
WHEAT Dec 22	@W2Z	-24'2	1211'4	1234'2	1232'4	1250'6	1200'0	1210'0s	1:19P May 19
WHEAT Mar 23	@W3H	-22'0	1211'2	1231'4	1229'6	1247'6	1199'6	1209'4s	1:19P May 19
WHEAT May 23	@W3K	-16'4	1193'6	1208'6	1203'2	1224'6	1185'6	1192'2s	1:19P May 19
WHEAT Jul 23	@W3N	-14'4	1124'0	1139'4	1135'0	1152'0	1109'4	1125'0s	1:15P May 19
WHEAT Sep 23	@W3U	-13'4	1094'2	1108'2	1109'0	1116'2	1077'4	1094'6s	1:15P May 19
WHEAT Dec 23	@W3Z	-12'6	1084'2	1097'4	1096'6	1109'2	1069'4	1084'6s	1:19P May 19
WHEAT Mar 24	@W4H	-12'2	1060'0	1075'0	1079'0	1079'0	1060'0	1062'6s	1:15P May 19
WHEAT May 24	@W4K	-12'2	1005'0	1044'4				1032'2s	1:15P May 19
WHEAT Jul 24	@W4N	-12'2	970'0	987'6	970'0	970'0	970'0	975'4s	1:15P May 19
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Last Trade	Prev	Open	High	Low	Settle	Last Update
HARD RED WIN... Jul 22	@KW2N	-29'2	1296'2	1324'4	1322'6	1345'2	1277'4	1295'2s	1:19P May 19
HARD RED WIN... Sep 22	@KW2U	-28'0	1300'6	1327'0	1327'0	1348'0	1281'4	1299'0s	1:19P May 19
HARD RED WIN... Dec 22	@KW2Z	-26'0	1303'4	1328'0	1328'0	1350'0	1284'4	1302'0s	1:19P May 19
HARD RED WIN... Mar 23	@KW3H	-22'2	1300'0	1321'4	1323'4	1340'0	1287'0	1299'2s	1:17P May 19
HARD RED WIN... May 23	@KW3K	-20'6	1270'2	1292'2	1292'4	1314'0	1259'0	1271'4s	1:16P May 19
HARD RED WIN... Jul 23	@KW3N	-17'6	1166'6	1187'0	1187'0	1210'0	1158'0	1169'2s	1:15P May 19
HARD RED WIN... Sep 23	@KW3U	-19'0	1114'4	1139'0	1159'0	1159'0	1111'0	1120'0s	1:15P May 19
HARD RED WIN... Dec 23	@KW3Z	-12'6	1096'4	1115'4	1126'4	1127'6	1096'4	1102'6s	1:15P May 19
HARD RED WIN... Mar 24	@KW4H	-12'6	1075'0	1092'6				1080'0s	1:15P May 19
HARD RED WIN... May 24	@KW4K	-12'6		1033'0				1020'2s	1:15P May 19
HARD RED WIN... Jul 24	@KW4N	-12'6	970'0	954'2				941'4s	1:15P May 19
Spring Wheat (MGE)
Contract	Sym	Chg	Last Trade	Prev	Open	High	Low	Settle	Last Update
HARD RED SPR... Jul 22	@MW2N	-22'2	1332'6	1352'6	1350'6	1383'0	1323'6	1330'4s	1:31P May 19
HARD RED SPR... Sep 22	@MW2U	-22'2	1331'0	1351'2	1350'4	1380'0	1322'4	1329'0s	1:31P May 19
HARD RED SPR... Dec 22	@MW2Z	-22'4	1326'0	1347'4	1346'0	1372'6	1319'0	1325'0s	1:31P May 19
HARD RED SPR... Mar 23	@MW3H	-21'2	1318'2	1343'4	1353'2	1368'6	1318'2	1322'2s	1:31P May 19
HARD RED SPR... May 23	@MW3K	-18'6	1320'0	1331'0	1325'6	1325'6	1320'0	1312'2s	1:31P May 19
HARD RED SPR... Jul 23	@MW3N	-5'0	1246'0	1261'0	1250'6	1264'0	1246'0	1256'0s	1:31P May 19
HARD RED SPR... Sep 23	@MW3U	15'4	1126'0	1128'4	1120'0	1150'0	1120'0	1144'0s	1:31P May 19
HARD RED SPR... Dec 23	@MW3Z	-12'0	1070'0	1105'2				1093'2s	1:31P May 19
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

WHEAT (@W2N)
Exchange:	CBOT
Last Trade:	1202'2
Change:	-30'2
Bid:	1203'0
Ask:	1203'0
Today's High:	1247'6
Today's Low:	1193'4
Volume:	51,195
Open:	1222'0
Settle:	1200'4s
Prev:	1230'6
Contract High:
Contract Low:
Updated:	May-19-2022 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Rain, Flooding May Cause Lost Acres, Prevented Planting in Northern Plains

Editorial Staff –

Posted at Monday, May 9, 2022 1:07PM CDT

@W2N

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

Copyright DTN. All rights reserved. Disclaimer.