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 Sep 24	@W4U	553'2				552'2	0'0	553'2	1:15P Sep 06
WHEAT Dec 24	@W4Z	567'0	565'4	566'2	562'0	563'0	-4'0	567'0	2:28A Sep 09
WHEAT Mar 25	@W5H	586'4	584'4	585'2	581'4	582'4	-4'0	586'4	2:28A Sep 09
WHEAT May 25	@W5K	598'0	596'0	596'6	593'0	594'0	-4'0	598'0	2:27A Sep 09
WHEAT Jul 25	@W5N	603'0	598'6	602'0	598'0	599'4	-3'4	603'0	2:27A Sep 09
WHEAT Sep 25	@W5U	615'0	610'2	613'2	610'0	610'4	-4'4	615'0	2:25A Sep 09
WHEAT Dec 25	@W5Z	630'6	626'4	629'2	626'2	626'4	-4'2	630'6	2:25A Sep 09
WHEAT Mar 26	@W6H	642'0				641'2	0'0	642'0	1:15P Sep 06
WHEAT May 26	@W6K	644'2				631'0	0'0	644'2	1:15P Sep 06
WHEAT Jul 26	@W6N	627'6				637'0	0'0	627'6	1:15P Sep 06
WHEAT Sep 26	@W6U	637'6					0'0	637'6	1:15P Sep 06
WHEAT Dec 26	@W6Z	649'0					0'0	649'0	1:15P Sep 06
WHEAT Mar 27	@W7H	658'6					0'0	658'6	1:15P Sep 06
WHEAT May 27	@W7K	660'4					0'0	660'4	1:15P Sep 06
WHEAT Jul 27	@W7N	622'6					0'0	622'6	1:15P Sep 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Sep 24	@KW4U	581'0	589'6	589'6	562'4	578'0	-11'2	569'6s	1:15P Sep 06
HARD RED WIN... Dec 24	@KW4Z	577'4	576'6	577'6	572'2	575'0	-2'4	577'4	2:28A Sep 09
HARD RED WIN... Mar 25	@KW5H	590'6	590'0	590'6	585'2	588'0	-2'6	590'6	2:28A Sep 09
HARD RED WIN... May 25	@KW5K	598'0	596'6	597'2	593'6	595'2	-2'6	598'0	2:25A Sep 09
HARD RED WIN... Jul 25	@KW5N	601'2	599'2	601'2	599'2	601'0	-0'2	601'2	1:39A Sep 09
HARD RED WIN... Sep 25	@KW5U	611'6	607'4	611'0	607'4	609'2	-2'4	611'6	2:25A Sep 09
HARD RED WIN... Dec 25	@KW5Z	627'0	622'6	622'6	622'2	622'2	-4'6	627'0	7:00P Sep 08
HARD RED WIN... Mar 26	@KW6H	646'6	645'6	645'6	645'6	645'6	-10'2	636'4s	1:15P Sep 06
HARD RED WIN... May 26	@KW6K	648'6				635'0	-10'2	638'4s	1:15P Sep 06
HARD RED WIN... Jul 26	@KW6N	638'4				625'0	-10'2	628'2s	1:15P Sep 06
HARD RED WIN... Sep 26	@KW6U	646'6					-10'2	636'4s	1:15P Sep 06
HARD RED WIN... Dec 26	@KW6Z	658'6					-10'2	648'4s	1:15P Sep 06
HARD RED WIN... Mar 27	@KW7H	665'0					-10'2	654'6s	1:15P Sep 06
HARD RED WIN... May 27	@KW7K	661'6					-10'2	651'4s	1:15P Sep 06
HARD RED WIN... Jul 27	@KW7N	631'6					-10'2	621'4s	1:15P Sep 06
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 24	@MW4U	599'6	591'6	599'0	591'6	599'0	-14'4	585'2s	1:31P Sep 06
HARD RED SPR... Dec 24	@MW4Z	613'6	612'0	612'0	609'0	610'0	-3'6	613'6	2:26A Sep 09
HARD RED SPR... Mar 25	@MW5H	634'6	633'4	633'4	630'0	631'2	-3'4	634'6	2:26A Sep 09
HARD RED SPR... May 25	@MW5K	646'4	644'4	644'4	642'2	643'4	-3'0	646'4	2:26A Sep 09
HARD RED SPR... Jul 25	@MW5N	653'4	651'6	651'6	650'0	650'0	-3'4	653'4	9:34P Sep 08
HARD RED SPR... Sep 25	@MW5U	659'2	656'6	656'6	656'6	656'6	-2'4	659'2	8:43P Sep 08
HARD RED SPR... Dec 25	@MW5Z	684'4				686'0	-11'6	672'6s	1:31P Sep 06
HARD RED SPR... Mar 26	@MW6H	691'6				679'6	-10'2	681'4s	1:31P Sep 06
HARD RED SPR... May 26	@MW6K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4U)
Exchange:	CBOT
Last Trade:	552'2
Change:	0'0
Bid:	548'0
Ask:	553'6
Today's High:
Today's Low:
Volume:	429
Open:
Settle:	553'2
Prev:	553'2
Contract High:
Contract Low:
Updated:	Sep-06-2024 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Higher on Average

Editorial Staff –

Posted at Friday, September 6, 2024 11:09AM CDT

@W4U

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

Our Disclaimer