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 Mar 21	@W1H	680'2	677'2	680'4	670'0	671'0	-9'2	680'2	7:44A Feb 25
WHEAT May 21	@W1K	685'4	681'4	686'0	675'2	676'4	-9'0	685'4	7:44A Feb 25
WHEAT Jul 21	@W1N	670'4	667'0	671'6	663'0	663'4	-7'0	670'4	7:44A Feb 25
WHEAT Sep 21	@W1U	665'6	662'6	666'2	658'4	658'6	-7'0	665'6	7:44A Feb 25
WHEAT Dec 21	@W1Z	669'6	665'2	669'6	662'2	662'4	-7'2	669'6	7:44A Feb 25
WHEAT Mar 22	@W2H	673'4	670'0	673'0	666'0	666'2	-7'2	673'4	7:44A Feb 25
WHEAT May 22	@W2K	667'2	664'4	665'0	663'4	665'0	-2'2	667'2	4:55A Feb 25
WHEAT Jul 22	@W2N	642'2	638'6	641'6	637'6	639'2	-3'0	642'2	7:30A Feb 25
WHEAT Sep 22	@W2U	641'4	636'0	638'4	636'0	638'4	-3'0	641'4	10:28P Feb 24
WHEAT Dec 22	@W2Z	644'0	650'0	650'0	642'2	642'2	4'4	648'4s	1:15P Feb 24
WHEAT Mar 23	@W3H	645'0				645'0	5'4	650'4s	1:15P Feb 24
WHEAT May 23	@W3K	643'0				623'4	5'4	648'4s	1:15P Feb 24
WHEAT Jul 23	@W3N	607'2	610'0	610'0	610'0	610'0	5'4	612'6s	1:15P Feb 24
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 21	@KW1H	656'0	654'2	656'0	647'2	647'2	-8'6	656'0	7:43A Feb 25
HARD RED WIN... May 21	@KW1K	663'0	661'4	662'0	653'0	653'6	-9'2	663'0	7:44A Feb 25
HARD RED WIN... Jul 21	@KW1N	666'2	665'4	665'4	656'4	658'2	-8'0	666'2	7:44A Feb 25
HARD RED WIN... Sep 21	@KW1U	670'0	667'6	668'4	661'2	661'2	-8'6	670'0	7:40A Feb 25
HARD RED WIN... Dec 21	@KW1Z	676'0	671'6	675'0	667'6	668'2	-7'6	676'0	7:41A Feb 25
HARD RED WIN... Mar 22	@KW2H	665'0	671'2	680'0	671'2	680'0	14'6	679'6s	1:15P Feb 24
HARD RED WIN... May 22	@KW2K	656'2	664'2	664'2	664'2	664'2	14'4	670'6s	1:15P Feb 24
HARD RED WIN... Jul 22	@KW2N	636'4	634'4	635'4	634'4	635'4	-1'0	636'4	5:47A Feb 25
HARD RED WIN... Sep 22	@KW2U	622'2				610'0	12'0	634'2s	1:15P Feb 24
HARD RED WIN... Dec 22	@KW2Z	633'6	640'0	641'6	640'0	641'6	12'2	646'0s	1:15P Feb 24
HARD RED WIN... Mar 23	@KW3H	633'6					12'2	646'0s	1:15P Feb 24
HARD RED WIN... May 23	@KW3K	643'2					12'2	655'4s	1:15P Feb 24
HARD RED WIN... Jul 23	@KW3N	592'6	595'0	600'0	595'0	600'0	7'0	599'6s	1:15P Feb 24
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 21	@MW1H	646'4	645'4	648'0	642'0	642'0	-4'4	646'4	7:43A Feb 25
HARD RED SPR... May 21	@MW1K	657'4	656'4	656'6	649'4	651'2	-6'2	657'4	7:43A Feb 25
HARD RED SPR... Jul 21	@MW1N	664'6	663'2	664'6	657'2	657'4	-7'2	664'6	7:40A Feb 25
HARD RED SPR... Sep 21	@MW1U	671'4	670'0	671'0	664'0	664'0	-7'4	671'4	7:40A Feb 25
HARD RED SPR... Dec 21	@MW1Z	678'2	677'0	678'2	674'2	678'2	0'0	678'2	7:19A Feb 25
HARD RED SPR... Mar 22	@MW2H	673'0	673'0	679'0	673'0	675'6	6'2	679'2s	1:31P Feb 24
HARD RED SPR... May 22	@MW2K	662'2	668'2	668'2	667'0	667'0	7'0	669'2s	1:31P Feb 24
HARD RED SPR... Jul 22	@MW2N	643'4				615'0	2'0	645'4s	1:31P Feb 24
HARD RED SPR... Sep 22	@MW2U	0'0	625'0	625'0	625'0	625'0	625'0		10:29P Feb 24
HARD RED SPR... Dec 22	@MW2Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W1H)
Exchange:	CBOT
Last Trade:	671'0
Change:	-9'2
Bid:	670'0
Ask:	670'0
Today's High:	680'4
Today's Low:	670'0
Volume:	23,402
Open:	677'2
Settle:	680'2
Prev:	680'2
Contract High:
Contract Low:
Updated:	Feb-25-2021 7:44:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Extreme Cold, Snow and Ice Cause Transportation Nightmares

Editorial Staff –

Posted at Monday, February 22, 2021 8:57AM CST

@W1H

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