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 23	@W3H	752'4	752'2	753'2	744'2	749'0	-2'4	750'0s	1:19P Jan 27
WHEAT May 23	@W3K	760'4	759'4	761'6	753'4	758'0	-1'6	758'6s	1:19P Jan 27
WHEAT Jul 23	@W3N	762'4	762'4	763'4	755'4	760'0	-2'4	760'0s	1:19P Jan 27
WHEAT Sep 23	@W3U	769'2	769'2	770'2	763'0	766'0	-2'4	766'6s	1:19P Jan 27
WHEAT Dec 23	@W3Z	782'0	783'6	783'6	776'0	778'6	-2'6	779'2s	1:19P Jan 27
WHEAT Mar 24	@W4H	790'4	787'6	790'4	785'4	787'4	-2'6	787'6s	1:17P Jan 27
WHEAT May 24	@W4K	790'0	788'0	788'2	786'0	786'0	-2'2	787'6s	1:19P Jan 27
WHEAT Jul 24	@W4N	774'4	772'4	772'4	772'0	772'2	-1'4	773'0s	1:15P Jan 27
WHEAT Sep 24	@W4U	774'2				764'4	-1'6	772'4s	1:15P Jan 27
WHEAT Dec 24	@W4Z	782'2				751'6	-2'0	780'2s	1:15P Jan 27
WHEAT Mar 25	@W5H	775'6				776'0	-2'0	773'6s	1:15P Jan 27
WHEAT May 25	@W5K	761'4					-2'0	759'4s	1:15P Jan 27
WHEAT Jul 25	@W5N	745'0				720'0	-2'0	743'0s	1:15P Jan 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 23	@KW3H	864'6	863'0	873'0	853'4	869'0	4'4	869'2s	1:19P Jan 27
HARD RED WIN... May 23	@KW3K	857'4	856'6	865'4	847'2	862'2	5'0	862'4s	1:19P Jan 27
HARD RED WIN... Jul 23	@KW3N	848'6	848'0	855'4	839'0	853'0	4'4	853'2s	1:19P Jan 27
HARD RED WIN... Sep 23	@KW3U	848'2	848'4	853'6	841'0	852'0	3'0	851'2s	1:19P Jan 27
HARD RED WIN... Dec 23	@KW3Z	852'4	845'6	857'0	843'4	855'4	1'6	854'2s	1:19P Jan 27
HARD RED WIN... Mar 24	@KW4H	850'0	844'2	844'2	844'2	844'2	1'6	851'6s	1:15P Jan 27
HARD RED WIN... May 24	@KW4K	842'6	844'4	844'4	844'4	844'4	1'6	844'4s	1:15P Jan 27
HARD RED WIN... Jul 24	@KW4N	820'2	817'2	823'0	816'2	823'0	0'6	821'0s	1:15P Jan 27
HARD RED WIN... Sep 24	@KW4U	823'4				816'0	0'6	824'2s	1:15P Jan 27
HARD RED WIN... Dec 24	@KW4Z	827'6				811'6	-2'6	825'0s	1:15P Jan 27
HARD RED WIN... Mar 25	@KW5H	787'6					-2'6	785'0s	1:15P Jan 27
HARD RED WIN... May 25	@KW5K	758'0					-2'6	755'2s	1:15P Jan 27
HARD RED WIN... Jul 25	@KW5N	759'2				727'0	-2'6	756'4s	1:15P Jan 27
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 23	@MW3H	918'0	915'0	924'0	910'2	922'2	3'4	921'4s	1:31P Jan 27
HARD RED SPR... May 23	@MW3K	911'0	909'4	917'0	905'2	914'6	3'2	914'2s	1:31P Jan 27
HARD RED SPR... Jul 23	@MW3N	904'0	900'4	907'6	898'6	905'2	2'0	906'0s	1:31P Jan 27
HARD RED SPR... Sep 23	@MW3U	880'6	876'0	886'2	873'0	880'0	1'4	882'2s	1:31P Jan 27
HARD RED SPR... Dec 23	@MW3Z	884'0	884'0	890'0	877'4	877'4	1'6	885'6s	1:31P Jan 27
HARD RED SPR... Mar 24	@MW4H	887'0				882'6	1'2	888'2s	1:31P Jan 27
HARD RED SPR... May 24	@MW4K	880'2					1'6	882'0s	1:31P Jan 27
HARD RED SPR... Jul 24	@MW4N	872'6					1'4	874'2s	1:31P Jan 27
HARD RED SPR... Sep 24	@MW4U	864'6					0'0	864'6s	1:31P Jan 27
HARD RED SPR... Dec 24	@MW4Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W3H)
Exchange:	CBOT
Last Trade:	749'0
Change:	-2'4
Bid:	751'0
Ask:	751'0
Today's High:	753'2
Today's Low:	744'2
Volume:	39,024
Open:	752'2
Settle:	750'0s
Prev:	752'4
Contract High:
Contract Low:
Updated:	Jan-27-2023 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly DDG Price Turns Lower on Average

Editorial Staff –

Posted at Friday, January 27, 2023 2:14PM CST

@W3H

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