BP & Sons Grain

	Home
	Cash Bids
	BP Trailer Sales
	Contact Us
	Weather
	Futures Markets
	Quotes
	Grain

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 24	@W4N	663'2	662'4	676'4	662'2	670'6	7'4	663'2	3:01A May 17
WHEAT Sep 24	@W4U	683'4	682'6	696'4	682'6	691'2	7'6	683'4	2:59A May 17
WHEAT Dec 24	@W4Z	707'0	707'0	719'0	706'2	714'0	7'0	707'0	2:59A May 17
WHEAT Mar 25	@W5H	724'6	725'0	736'2	724'4	731'2	6'4	724'6	2:59A May 17
WHEAT May 25	@W5K	730'4	730'6	740'6	730'4	737'6	7'2	730'4	2:44A May 17
WHEAT Jul 25	@W5N	722'6	722'6	731'0	722'2	728'6	6'0	722'6	2:40A May 17
WHEAT Sep 25	@W5U	726'2	725'6	732'6	725'6	731'0	4'6	726'2	2:36A May 17
WHEAT Dec 25	@W5Z	735'2	740'0	740'0	739'6	739'6	4'4	735'2	2:36A May 17
WHEAT Mar 26	@W6H	739'2	737'6	737'6	737'6	737'6	-1'4	739'2	10:08P May 16
WHEAT May 26	@W6K	733'2				735'0	0'0	733'2	1:15P May 16
WHEAT Jul 26	@W6N	700'2				699'4	0'0	700'2	1:15P May 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 24	@KW4N	673'2	673'2	685'2	673'2	680'6	7'4	673'2	3:00A May 17
HARD RED WIN... Sep 24	@KW4U	687'0	686'6	699'0	686'6	693'6	6'6	687'0	2:54A May 17
HARD RED WIN... Dec 24	@KW4Z	707'6	707'2	719'4	707'2	714'6	7'0	707'6	2:50A May 17
HARD RED WIN... Mar 25	@KW5H	723'6	725'0	735'2	725'0	730'4	6'6	723'6	2:49A May 17
HARD RED WIN... May 25	@KW5K	729'0	729'4	738'6	729'0	738'0	9'0	729'0	2:40A May 17
HARD RED WIN... Jul 25	@KW5N	720'0	727'0	727'0	727'0	727'0	7'0	720'0	11:18P May 16
HARD RED WIN... Sep 25	@KW5U	723'0	726'4	726'4	721'4	721'4	-0'4	722'4s	1:15P May 16
HARD RED WIN... Dec 25	@KW5Z	729'0	732'4	732'4	727'0	727'0	0'0	729'0s	1:15P May 16
HARD RED WIN... Mar 26	@KW6H	731'0				734'0	0'0	731'0s	1:15P May 16
HARD RED WIN... May 26	@KW6K	728'0				730'0	0'0	728'0s	1:15P May 16
HARD RED WIN... Jul 26	@KW6N	681'0				695'0	2'0	683'0s	1:15P May 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 24	@MW4N	720'6	720'0	728'2	719'0	726'0	5'2	720'6	2:55A May 17
HARD RED SPR... Sep 24	@MW4U	730'2	730'0	738'0	729'4	736'6	6'4	730'2	2:37A May 17
HARD RED SPR... Dec 24	@MW4Z	744'6	744'6	753'0	744'6	753'0	8'2	744'6	11:20P May 16
HARD RED SPR... Mar 25	@MW5H	756'2	756'2	765'4	756'2	765'4	9'2	756'2	11:27P May 16
HARD RED SPR... May 25	@MW5K	761'0	757'4	760'0	757'4	758'6	-1'2	759'6s	1:31P May 16
HARD RED SPR... Jul 25	@MW5N	765'6				765'6	-8'6	757'0s	1:31P May 16
HARD RED SPR... Sep 25	@MW5U	735'0				745'0	-1'0	734'0s	1:31P May 16
HARD RED SPR... Dec 25	@MW5Z	739'4	738'0	749'0	738'0	749'0	-1'4	738'0s	1:31P May 16
HARD RED SPR... Mar 26	@MW6H	738'4					-1'4	737'0s	1:31P May 16
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:	670'6
Change:	7'4
Bid:	670'4
Ask:	671'0
Today's High:	676'4
Today's Low:	662'2
Volume:	68,479
Open:	662'4
Settle:	663'2
Prev:	663'2
Contract High:
Contract Low:
Updated:	May-17-2024 3:01:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Slightly Lower on Average

Editorial Staff –

Posted at Friday, May 10, 2024 12:23PM CDT

@W4N

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