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 21	@W1N	662'6	663'6	667'0	637'2	639'2	-23'4	662'6	1:02P Jun 17
WHEAT Sep 21	@W1U	665'6	666'0	670'0	640'2	643'0	-22'6	665'6	1:02P Jun 17
WHEAT Dec 21	@W1Z	672'0	672'4	676'0	646'6	649'4	-22'4	672'0	1:02P Jun 17
WHEAT Mar 22	@W2H	678'6	681'2	682'4	654'0	656'6	-22'0	678'6	1:02P Jun 17
WHEAT May 22	@W2K	680'4	682'6	682'6	657'0	659'0	-21'4	680'4	1:02P Jun 17
WHEAT Jul 22	@W2N	674'2	674'6	676'6	651'4	654'0	-20'2	674'2	1:02P Jun 17
WHEAT Sep 22	@W2U	675'2	670'2	670'2	658'6	658'6	-16'4	675'2	12:23P Jun 17
WHEAT Dec 22	@W2Z	680'6	682'0	682'2	659'4	659'4	-21'2	680'6	12:53P Jun 17
WHEAT Mar 23	@W3H	682'0				677'0	0'2	682'2s	1:15P Jun 16
WHEAT May 23	@W3K	673'4	679'0	679'0	679'0	679'0	0'2	673'6s	1:15P Jun 16
WHEAT Jul 23	@W3N	644'6	637'2	637'4	630'0	630'0	-14'6	644'6	11:43A Jun 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 21	@KW1N	610'6	611'6	613'2	585'4	587'2	-23'4	610'6	1:02P Jun 17
HARD RED WIN... Sep 21	@KW1U	619'2	620'6	622'2	594'4	596'0	-23'2	619'2	1:02P Jun 17
HARD RED WIN... Dec 21	@KW1Z	628'4	630'2	631'6	605'0	606'2	-22'2	628'4	1:02P Jun 17
HARD RED WIN... Mar 22	@KW2H	638'2	641'0	641'0	615'2	616'6	-21'4	638'2	1:00P Jun 17
HARD RED WIN... May 22	@KW2K	644'6	643'2	643'2	622'6	623'0	-21'6	644'6	12:59P Jun 17
HARD RED WIN... Jul 22	@KW2N	640'2	640'0	640'0	621'0	621'0	-19'2	640'2	12:56P Jun 17
HARD RED WIN... Sep 22	@KW2U	645'4	649'6	654'2	645'6	645'6	-2'6	642'6s	1:19P Jun 16
HARD RED WIN... Dec 22	@KW2Z	654'2	656'6	660'6	654'6	654'6	-2'6	651'4s	1:19P Jun 16
HARD RED WIN... Mar 23	@KW3H	660'6				665'0	-2'6	658'0s	1:15P Jun 16
HARD RED WIN... May 23	@KW3K	650'2				678'0	-2'6	647'4s	1:15P Jun 16
HARD RED WIN... Jul 23	@KW3N	602'6	602'2	602'2	602'2	602'2	-0'4	602'6	11:00A Jun 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 21	@MW1N	760'2	760'2	775'0	739'0	745'6	-14'4	760'2	1:02P Jun 17
HARD RED SPR... Sep 21	@MW1U	766'4	768'6	780'4	744'0	750'4	-16'0	766'4	1:02P Jun 17
HARD RED SPR... Dec 21	@MW1Z	765'4	770'0	774'0	742'4	749'2	-16'2	765'4	1:02P Jun 17
HARD RED SPR... Mar 22	@MW2H	764'4	766'6	769'4	742'0	742'0	-22'4	764'4	12:47P Jun 17
HARD RED SPR... May 22	@MW2K	756'0	763'0	770'0	763'0	770'0	5'6	761'6s	1:30P Jun 16
HARD RED SPR... Jul 22	@MW2N	751'6	755'4	765'0	755'4	765'0	4'4	756'2s	1:30P Jun 16
HARD RED SPR... Sep 22	@MW2U	711'0	705'0	710'0	700'0	700'0	-11'0	711'0	1:01P Jun 17
HARD RED SPR... Dec 22	@MW2Z	714'4	710'0	715'0	705'0	705'0	-9'4	714'4	10:52A Jun 17
HARD RED SPR... Mar 23	@MW3H
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W1N)
Exchange:	CBOT
Last Trade:	639'2
Change:	-23'4
Bid:	639'2
Ask:	639'4
Today's High:	667'0
Today's Low:	637'2
Volume:	61,563
Open:	663'6
Settle:	662'6
Prev:	662'6
Contract High:
Contract Low:
Updated:	Jun-17-2021 1:02:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

USACE Continues Ongoing Repairs, Maintenance on Aging Locks and Dams

Editorial Staff –

Posted at Monday, June 14, 2021 12:35PM CDT

@W1N

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