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 Dec 19	@W9Z	507'6	507'6	508'4	501'4	502'6	-5'0	502'6s	1:19P Nov 15
WHEAT Mar 20	@W0H	511'0	511'0	511'4	504'6	506'0	-5'0	506'0s	1:19P Nov 15
WHEAT May 20	@W0K	516'0	516'0	516'2	509'6	510'2	-5'2	510'6s	1:19P Nov 15
WHEAT Jul 20	@W0N	519'4	519'4	519'6	513'2	514'2	-5'0	514'4s	1:17P Nov 15
WHEAT Sep 20	@W0U	527'0	527'0	527'0	521'0	521'2	-5'0	522'0s	1:15P Nov 15
WHEAT Dec 20	@W0Z	538'4	538'2	538'4	532'6	533'2	-4'6	533'6s	1:18P Nov 15
WHEAT Mar 21	@W1H	546'6	545'0	545'0	545'0	545'0	-4'2	542'4s	1:15P Nov 15
WHEAT May 21	@W1K	546'0				558'4	-3'2	542'6s	1:15P Nov 15
WHEAT Jul 21	@W1N	539'0	536'6	536'6	536'0	536'0	-2'4	536'4s	1:15P Nov 15
WHEAT Sep 21	@W1U	543'2				544'0	-2'4	540'6s	1:15P Nov 15
WHEAT Dec 21	@W1Z	554'2	552'4	552'4	552'0	552'0	-1'6	552'4s	1:15P Nov 15
WHEAT Mar 22	@W2H	557'4				559'6	-1'6	555'6s	1:15P Nov 15
WHEAT May 22	@W2K	557'4					-1'6	555'6s	1:15P Nov 15
WHEAT Jul 22	@W2N	557'4					-1'6	555'6s	1:15P Nov 15
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 19	@KW9Z	422'2	421'6	423'0	416'4	416'4	-5'2	417'0s	1:19P Nov 15
HARD RED WIN... Mar 20	@KW0H	430'6	430'0	432'0	425'2	425'2	-5'0	425'6s	1:19P Nov 15
HARD RED WIN... May 20	@KW0K	438'0	437'4	439'0	432'4	432'4	-5'0	433'0s	1:19P Nov 15
HARD RED WIN... Jul 20	@KW0N	445'0	444'4	446'2	440'0	440'0	-4'4	440'4s	1:19P Nov 15
HARD RED WIN... Sep 20	@KW0U	453'6	453'0	454'2	449'4	450'0	-3'6	450'0s	1:18P Nov 15
HARD RED WIN... Dec 20	@KW0Z	466'6	467'2	467'2	462'4	462'4	-3'6	463'0s	1:15P Nov 15
HARD RED WIN... Mar 21	@KW1H	478'0	477'6	477'6	474'6	474'6	-3'2	474'6s	1:15P Nov 15
HARD RED WIN... May 21	@KW1K	483'2				495'6	-3'2	480'0s	1:15P Nov 15
HARD RED WIN... Jul 21	@KW1N	484'6				501'0	-1'6	483'0s	1:15P Nov 15
HARD RED WIN... Sep 21	@KW1U	489'6					-1'6	488'0s	1:15P Nov 15
HARD RED WIN... Dec 21	@KW1Z	503'4				512'0	-1'6	501'6s	1:15P Nov 15
HARD RED WIN... Mar 22	@KW2H	506'4					-1'6	504'6s	1:15P Nov 15
HARD RED WIN... May 22	@KW2K	506'4					-1'6	504'6s	1:15P Nov 15
HARD RED WIN... Jul 22	@KW2N	502'2					-1'6	500'4s	1:15P Nov 15
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 19	@MW9Z	512'6	512'4	512'4	502'6	503'4	-9'0	503'6s	1:31P Nov 15
HARD RED SPR... Mar 20	@MW0H	527'6	527'0	527'2	518'2	518'6	-8'4	519'2s	1:31P Nov 15
HARD RED SPR... May 20	@MW0K	537'6	537'0	537'0	529'2	529'2	-7'6	530'0s	1:31P Nov 15
HARD RED SPR... Jul 20	@MW0N	547'4	545'0	545'4	540'0	540'0	-7'0	540'4s	1:31P Nov 15
HARD RED SPR... Sep 20	@MW0U	557'0	556'4	556'4	551'0	551'0	-5'4	551'4s	1:31P Nov 15
HARD RED SPR... Dec 20	@MW0Z	571'0	570'4	570'4	567'0	567'0	-4'4	566'4s	1:31P Nov 15
HARD RED SPR... Mar 21	@MW1H	581'0	580'2	580'2	580'2	580'2	-2'6	578'2s	1:31P Nov 15
HARD RED SPR... May 21	@MW1K	585'2				605'0	-3'4	581'6s	1:31P Nov 15
HARD RED SPR... Jul 21	@MW1N
HARD RED SPR... Sep 21	@MW1U
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9Z)
Exchange:	CBOT
Last Trade:	502'6
Change:	-5'0
Bid:	503'0
Ask:	503'0
Today's High:	508'4
Today's Low:	501'4
Volume:	47,292
Open:	507'6
Settle:	502'6s
Prev:	507'6
Contract High:
Contract Low:
Updated:	Nov-15-2019 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, November 15, 2019 11:15AM CST

@W9Z

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