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 Sep 19	@W9U	469'0	470'2	473'0	467'2	470'2	1'6	470'6s	1:19P Aug 16
WHEAT Dec 19	@W9Z	474'4	476'0	478'6	474'0	476'4	3'0	477'4s	1:19P Aug 16
WHEAT Mar 20	@W0H	481'0	482'0	485'0	480'6	483'0	3'0	484'0s	1:19P Aug 16
WHEAT May 20	@W0K	486'6	488'0	490'6	486'6	489'2	3'0	489'6s	1:15P Aug 16
WHEAT Jul 20	@W0N	491'0	492'6	495'6	491'4	494'2	4'0	495'0s	1:15P Aug 16
WHEAT Sep 20	@W0U	499'2	502'0	503'6	500'0	503'6	4'0	503'2s	1:15P Aug 16
WHEAT Dec 20	@W0Z	511'6	514'2	515'4	512'2	514'0	3'6	515'4s	1:15P Aug 16
WHEAT Mar 21	@W1H	521'2				521'6	3'2	524'4s	1:15P Aug 16
WHEAT May 21	@W1K	523'0				549'4	2'6	525'6s	1:15P Aug 16
WHEAT Jul 21	@W1N	516'2				517'4	3'2	519'4s	1:15P Aug 16
WHEAT Sep 21	@W1U	516'2					3'2	519'4s	1:15P Aug 16
WHEAT Dec 21	@W1Z	530'0				543'0	3'2	533'2s	1:15P Aug 16
WHEAT Mar 22	@W2H	531'4					3'2	534'6s	1:15P Aug 16
WHEAT May 22	@W2K	531'4					3'2	534'6s	1:15P Aug 16
WHEAT Jul 22	@W2N	531'4					3'2	534'6s	1:15P Aug 16
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Sep 19	@KW9U	389'6	389'6	394'6	389'2	394'6	4'4	394'2s	1:19P Aug 16
HARD RED WIN... Dec 19	@KW9Z	404'2	403'6	409'6	403'6	409'6	5'2	409'4s	1:19P Aug 16
HARD RED WIN... Mar 20	@KW0H	420'2	420'2	425'4	420'0	425'4	5'2	425'4s	1:19P Aug 16
HARD RED WIN... May 20	@KW0K	431'0	431'0	436'4	431'0	435'6	5'2	436'2s	1:18P Aug 16
HARD RED WIN... Jul 20	@KW0N	441'2	441'4	446'6	441'0	446'2	5'2	446'4s	1:18P Aug 16
HARD RED WIN... Sep 20	@KW0U	455'4	456'4	460'6	455'2	460'6	5'2	460'6s	1:15P Aug 16
HARD RED WIN... Dec 20	@KW0Z	475'2	478'2	481'0	475'6	481'0	5'2	480'4s	1:15P Aug 16
HARD RED WIN... Mar 21	@KW1H	491'0				490'4	5'0	496'0s	1:15P Aug 16
HARD RED WIN... May 21	@KW1K	496'0	495'0	495'0	495'0	495'0	3'2	499'2s	1:15P Aug 16
HARD RED WIN... Jul 21	@KW1N	488'2	490'0	490'0	490'0	490'0	3'2	491'4s	1:19P Aug 16
HARD RED WIN... Sep 21	@KW1U	488'2					3'2	491'4s	1:15P Aug 16
HARD RED WIN... Dec 21	@KW1Z	501'2				538'2	3'2	504'4s	1:15P Aug 16
HARD RED WIN... Mar 22	@KW2H	501'2					3'2	504'4s	1:15P Aug 16
HARD RED WIN... May 22	@KW2K	501'2					3'2	504'4s	1:15P Aug 16
HARD RED WIN... Jul 22	@KW2N	497'0					3'2	500'2s	1:15P Aug 16
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 19	@MW9U	502'6	502'6	507'0	502'4	507'0	3'4	506'2s	1:31P Aug 16
HARD RED SPR... Dec 19	@MW9Z	514'6	515'0	519'0	515'0	519'0	3'6	518'4s	1:31P Aug 16
HARD RED SPR... Mar 20	@MW0H	530'0	530'4	533'4	530'4	533'0	3'0	533'0s	1:31P Aug 16
HARD RED SPR... May 20	@MW0K	540'2	542'2	543'6	542'2	543'2	2'6	543'0s	1:31P Aug 16
HARD RED SPR... Jul 20	@MW0N	550'6	550'6	553'6	550'6	552'4	2'0	552'6s	1:31P Aug 16
HARD RED SPR... Sep 20	@MW0U	560'6	562'0	562'0	561'0	561'0	1'6	562'4s	1:31P Aug 16
HARD RED SPR... Dec 20	@MW0Z	575'6	577'0	577'0	577'0	577'0	2'0	577'6s	1:31P Aug 16
HARD RED SPR... Mar 21	@MW1H	584'4				585'0	2'4	587'0s	1:31P Aug 16
HARD RED SPR... May 21	@MW1K
HARD RED SPR... Jul 21	@MW1N
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9U)
Exchange:	CBOT
Last Trade:	470'2
Change:	1'6
Bid:	471'2
Ask:	471'2
Today's High:	473'0
Today's Low:	467'2
Volume:	41,827
Open:	470'2
Settle:	470'6s
Prev:	469'0
Contract High:
Contract Low:
Updated:	Aug-16-2019 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Lower

Editorial Staff –

Posted at Friday, August 16, 2019 9:01AM CDT

@W9U

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