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 Dec 22	@W2Z	0'2	715'6	715'4	715'6	715'6	715'6	715'4	7:00P Dec 05
WHEAT Mar 23	@W3H	3'6	742'6	739'0	739'0	743'0	739'0	739'0	9:16P Dec 05
WHEAT May 23	@W3K	3'4	754'2	750'6	751'0	754'2	750'6	750'6	9:16P Dec 05
WHEAT Jul 23	@W3N	4'0	761'0	757'0	758'0	761'0	757'6	757'0	9:16P Dec 05
WHEAT Sep 23	@W3U	1'6	768'0	766'2	768'0	770'4	767'0	766'2	8:18P Dec 05
WHEAT Dec 23	@W3Z	1'6	779'6	778'0	779'0	779'6	778'2	778'0	8:19P Dec 05
WHEAT Mar 24	@W4H	2'2	786'4	784'2	790'0	790'0	784'2	784'2	9:02P Dec 05
WHEAT May 24	@W4K	-22'2	788'0	807'0	788'4	788'4	788'0	784'6s	1:15P Dec 05
WHEAT Jul 24	@W4N	-22'2	767'0	787'0	789'4	789'4	766'6	764'6s	1:15P Dec 05
WHEAT Sep 24	@W4U	-22'2	840'0	784'4				762'2s	1:15P Dec 05
WHEAT Dec 24	@W4Z	-22'2	850'0	791'4				769'2s	1:15P Dec 05
WHEAT Mar 25	@W5H	-22'2		782'6				760'4s	1:15P Dec 05
WHEAT May 25	@W5K	-22'2		768'4				746'2s	1:15P Dec 05
WHEAT Jul 25	@W5N	-17'6	765'0	744'6				727'0s	1:15P Dec 05
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Chg	Last Trade	Prev	Open	High	Low	Settle	Last Update
HARD RED WIN... Dec 22	@KW2Z	-27'2	856'4	882'0	888'4	891'2	856'4	854'6s	1:15P Dec 05
HARD RED WIN... Mar 23	@KW3H	1'6	843'4	841'6	843'2	845'2	840'6	841'6	9:16P Dec 05
HARD RED WIN... May 23	@KW3K	1'4	840'0	838'4	841'0	842'2	838'2	838'4	9:13P Dec 05
HARD RED WIN... Jul 23	@KW3N	1'6	835'4	833'6	836'6	837'4	835'2	833'6	9:13P Dec 05
HARD RED WIN... Sep 23	@KW3U	2'0	838'0	836'0	838'0	838'0	838'0	836'0	7:08P Dec 05
HARD RED WIN... Dec 23	@KW3Z	-24'0	840'6	865'0	866'0	866'6	840'4	841'0s	1:15P Dec 05
HARD RED WIN... Mar 24	@KW4H	-23'0	843'2	862'0	856'0	856'0	839'6	839'0s	1:15P Dec 05
HARD RED WIN... May 24	@KW4K	-23'0	840'0	852'6	840'0	840'0	840'0	829'6s	1:15P Dec 05
HARD RED WIN... Jul 24	@KW4N	-23'0	809'2	810'4				787'4s	1:15P Dec 05
HARD RED WIN... Sep 24	@KW4U	-23'0	805'0	798'4				775'4s	1:15P Dec 05
HARD RED WIN... Dec 24	@KW4Z	-20'6	784'0	798'2				777'4s	1:15P Dec 05
HARD RED WIN... Mar 25	@KW5H	-20'6		756'2				735'4s	1:15P Dec 05
HARD RED WIN... May 25	@KW5K	-20'6		726'4				705'6s	1:15P Dec 05
HARD RED WIN... Jul 25	@KW5N	-18'0	700'0	718'2				700'2s	1:15P Dec 05
Spring Wheat (MGE)
Contract	Sym	Chg	Last Trade	Prev	Open	High	Low	Settle	Last Update
HARD RED SPR... Dec 22	@MW2Z	-27'0	904'0	939'6	935'0	935'0	904'0	912'6s	1:30P Dec 05
HARD RED SPR... Mar 23	@MW3H	1'4	903'4	902'0	903'0	904'2	901'0	902'0	9:15P Dec 05
HARD RED SPR... May 23	@MW3K	2'2	904'0	901'6	904'2	904'2	902'4	901'6	9:15P Dec 05
HARD RED SPR... Jul 23	@MW3N	2'4	903'2	900'6	902'0	903'2	902'0	900'6	9:15P Dec 05
HARD RED SPR... Sep 23	@MW3U	1'0	892'0	891'0	892'0	892'0	892'0	891'0	7:51P Dec 05
HARD RED SPR... Dec 23	@MW3Z	-10'6	900'0	906'2	906'6	906'6	898'0	895'4s	1:30P Dec 05
HARD RED SPR... Mar 24	@MW4H	-7'6	900'0	901'0				893'2s	1:30P Dec 05
HARD RED SPR... Jul 24	@MW4N
HARD RED SPR... Sep 24	@MW4U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

WHEAT (@W2Z)
Exchange:	CBOT
Last Trade:	715'6
Change:	0'2
Bid:	718'6
Ask:	719'2
Today's High:	715'6
Today's Low:	715'6
Volume:	129
Open:	715'6
Settle:	715'4
Prev:	715'4
Contract High:
Contract Low:
Updated:	Dec-05-2022 7:00:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Despite Many Challenges, 2022 US Corn Crop Made It to the Finish Line

Editorial Staff –

Posted at Monday, December 5, 2022 11:30AM CST

@W2Z

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

Copyright DTN. All rights reserved. Disclaimer.