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 May 24	@W4K	632'2	635'0	635'0	632'6	632'6	-7'4	624'6s	1:15P May 07
WHEAT Jul 24	@W4N	648'6	645'6	653'6	636'0	643'2	-6'0	642'6s	1:19P May 07
WHEAT Sep 24	@W4U	668'4	666'0	673'0	656'0	664'6	-4'6	663'6s	1:19P May 07
WHEAT Dec 24	@W4Z	693'2	690'4	697'0	681'0	690'0	-4'2	689'0s	1:19P May 07
WHEAT Mar 25	@W5H	711'4	708'6	714'4	699'4	709'0	-3'4	708'0s	1:19P May 07
WHEAT May 25	@W5K	719'6	717'0	722'2	708'6	717'4	-3'0	716'6s	1:19P May 07
WHEAT Jul 25	@W5N	716'6	712'4	720'4	705'4	716'0	-1'2	715'4s	1:19P May 07
WHEAT Sep 25	@W5U	723'6	719'0	726'6	712'0	722'2	-1'4	722'2s	1:15P May 07
WHEAT Dec 25	@W5Z	737'0	730'2	738'6	726'0	734'6	-1'2	735'6s	1:18P May 07
WHEAT Mar 26	@W6H	744'0	737'6	744'6	736'6	739'6	-1'0	743'0s	1:17P May 07
WHEAT May 26	@W6K	740'0				725'0	0'2	740'2s	1:15P May 07
WHEAT Jul 26	@W6N	705'0				702'0	-0'2	704'6s	1:15P May 07
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... May 24	@KW4K	685'0	677'0	677'0	670'0	670'0	-11'2	673'6s	1:15P May 07
HARD RED WIN... Jul 24	@KW4N	675'2	671'2	678'6	654'6	664'2	-11'2	664'0s	1:19P May 07
HARD RED WIN... Sep 24	@KW4U	686'2	683'4	689'0	666'6	676'2	-10'0	676'2s	1:19P May 07
HARD RED WIN... Dec 24	@KW4Z	706'0	703'0	706'4	686'4	696'6	-9'4	696'4s	1:19P May 07
HARD RED WIN... Mar 25	@KW5H	721'2	716'6	722'0	703'0	712'6	-8'6	712'4s	1:19P May 07
HARD RED WIN... May 25	@KW5K	725'6	727'0	728'0	708'6	718'6	-7'2	718'4s	1:18P May 07
HARD RED WIN... Jul 25	@KW5N	714'4	710'0	715'0	698'0	713'0	-2'2	712'2s	1:15P May 07
HARD RED WIN... Sep 25	@KW5U	718'0	706'4	717'4	706'4	717'4	-1'4	716'4s	1:15P May 07
HARD RED WIN... Dec 25	@KW5Z	727'0	721'4	721'4	719'2	719'2	-1'4	725'4s	1:15P May 07
HARD RED WIN... Mar 26	@KW6H	729'0				685'0	-1'4	727'4s	1:15P May 07
HARD RED WIN... May 26	@KW6K	726'0					-1'4	724'4s	1:15P May 07
HARD RED WIN... Jul 26	@KW6N	676'2				665'0	-1'4	674'6s	1:15P May 07
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... May 24	@MW4K	708'2				716'4	0'0	708'2s	1:31P May 07
HARD RED SPR... Jul 24	@MW4N	725'4	722'2	727'0	710'4	719'0	-6'4	719'0s	1:31P May 07
HARD RED SPR... Sep 24	@MW4U	730'6	727'4	731'0	715'2	725'0	-6'0	724'6s	1:31P May 07
HARD RED SPR... Dec 24	@MW4Z	742'6	740'4	742'6	730'4	736'6	-6'0	736'6s	1:31P May 07
HARD RED SPR... Mar 25	@MW5H	752'2	750'0	753'0	742'0	745'0	-6'2	746'0s	1:31P May 07
HARD RED SPR... May 25	@MW5K	754'6	745'6	745'6	745'6	745'6	-6'2	748'4s	1:31P May 07
HARD RED SPR... Jul 25	@MW5N	747'2				730'0	-1'4	745'6s	1:31P May 07
HARD RED SPR... Sep 25	@MW5U	715'6	715'6	715'6	715'6	715'6	0'4	716'2s	1:31P May 07
HARD RED SPR... Dec 25	@MW5Z	725'0	730'2	730'2	730'2	730'2	0'4	725'4s	1:31P May 07
HARD RED SPR... Mar 26	@MW6H	728'2					0'4	728'6s	1:31P May 07
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W4K)
Exchange:	CBOT
Last Trade:	632'6
Change:	-7'4
Bid:	561'0
Ask:	648'0
Today's High:	635'0
Today's Low:	632'6
Volume:	52
Open:	635'0
Settle:	624'6s
Prev:	632'2
Contract High:
Contract Low:
Updated:	May-07-2024 1:15:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

STB Adopts Final Rail Reciprocal Switching Rule in Unanimous Vote

Editorial Staff –

Posted at Monday, May 6, 2024 7:43AM CDT

@W4K

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