Ittner Bean and Grain


50 Years -Serving the Ag Community - from 1968 To access your Grain and Invoice data - stop by office to get ID# and password

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 24	@W4N	688'6	687'4	694'4	683'0	692'6	4'0	688'6	3:12A May 21
WHEAT Sep 24	@W4U	708'6	707'0	713'6	703'0	712'2	3'4	708'6	3:12A May 21
WHEAT Dec 24	@W4Z	731'4	729'4	735'6	726'2	734'2	2'6	731'4	3:11A May 21
WHEAT Mar 25	@W5H	749'4	747'6	753'2	744'4	751'6	2'2	749'4	3:11A May 21
WHEAT May 25	@W5K	755'2	754'6	758'4	751'0	757'6	2'4	755'2	2:53A May 21
WHEAT Jul 25	@W5N	745'6	743'0	747'2	740'6	747'2	1'4	745'6	2:49A May 21
WHEAT Sep 25	@W5U	747'6	745'4	745'4	745'0	745'0	-2'6	747'6	11:39P May 20
WHEAT Dec 25	@W5Z	755'4	755'4	755'4	754'6	755'0	-0'4	755'4	2:37A May 21
WHEAT Mar 26	@W6H	757'4	754'4	754'4	754'4	754'4	-3'0	757'4	11:07P May 20
WHEAT May 26	@W6K	748'6				735'0	0'0	748'6	1:15P May 20
WHEAT Jul 26	@W6N	715'2	716'0	716'0	716'0	716'0	0'6	715'2	8:53P May 20
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 24	@KW4N	696'6	696'0	700'4	689'2	699'0	2'2	696'6	3:11A May 21
HARD RED WIN... Sep 24	@KW4U	710'6	710'0	714'6	704'2	713'4	2'6	710'6	3:12A May 21
HARD RED WIN... Dec 24	@KW4Z	731'2	730'2	735'4	725'6	734'2	3'0	731'2	3:11A May 21
HARD RED WIN... Mar 25	@KW5H	747'4	746'0	751'2	741'2	751'2	3'6	747'4	2:49A May 21
HARD RED WIN... May 25	@KW5K	753'0	752'4	753'0	747'2	751'6	-1'2	753'0	2:32A May 21
HARD RED WIN... Jul 25	@KW5N	742'6	740'6	744'0	740'0	744'0	1'2	742'6	2:50A May 21
HARD RED WIN... Sep 25	@KW5U	716'6	719'2	745'0	719'2	744'2	28'0	744'6s	1:15P May 20
HARD RED WIN... Dec 25	@KW5Z	724'6	742'4	749'0	742'4	749'0	26'4	751'2s	1:15P May 20
HARD RED WIN... Mar 26	@KW6H	726'6				734'0	26'4	753'2s	1:15P May 20
HARD RED WIN... May 26	@KW6K	723'6				730'0	18'6	742'4s	1:15P May 20
HARD RED WIN... Jul 26	@KW6N	678'6	692'0	695'0	692'0	695'0	20'0	698'6s	1:15P May 20
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 24	@MW4N	739'2	737'0	740'0	733'6	740'0	0'6	739'2	3:09A May 21
HARD RED SPR... Sep 24	@MW4U	749'4	747'0	750'0	744'0	750'0	0'4	749'4	2:49A May 21
HARD RED SPR... Dec 24	@MW4Z	764'2	763'4	766'2	760'0	766'2	2'0	764'2	2:50A May 21
HARD RED SPR... Mar 25	@MW5H	776'2	775'0	776'0	775'0	776'0	-0'2	776'2	2:39A May 21
HARD RED SPR... May 25	@MW5K	778'2	780'0	780'0	780'0	780'0	1'6	778'2	9:32P May 20
HARD RED SPR... Jul 25	@MW5N	771'4	776'0	776'0	776'0	776'0	4'4	771'4	9:32P May 20
HARD RED SPR... Sep 25	@MW5U	724'4	720'0	745'0	720'0	745'0	21'6	746'2s	1:31P May 20
HARD RED SPR... Dec 25	@MW5Z	728'4	742'0	750'0	742'0	750'0	24'2	752'6s	1:31P May 20
HARD RED SPR... Mar 26	@MW6H	727'2					24'2	751'4s	1:31P May 20
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4N)
Exchange:	CBOT
Last Trade:	693'2
Change:	4'4
Bid:	693'0
Ask:	693'2
Today's High:	694'4
Today's Low:	683'0
Volume:	93,314
Open:	687'4
Settle:	688'6
Prev:	688'6
Contract High:
Contract Low:
Updated:	May-21-2024 3:11:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse

Editorial Staff –

Posted at Monday, May 20, 2024 11:33AM CDT

@W4N

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