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 20	@W0N	526'2	536'6	536'6	536'6	536'6	10'4	526'2	7:17P Jul 09
WHEAT Sep 20	@W0U	525'0	524'0	526'6	520'4	525'0	0'0	525'0	7:44A Jul 10
WHEAT Dec 20	@W0Z	530'0	529'4	530'6	525'2	529'2	-0'6	530'0	7:44A Jul 10
WHEAT Mar 21	@W1H	535'0	534'2	535'2	530'2	533'6	-1'2	535'0	7:44A Jul 10
WHEAT May 21	@W1K	539'0	537'0	538'4	534'0	537'2	-1'6	539'0	7:44A Jul 10
WHEAT Jul 21	@W1N	536'6	533'6	536'0	531'4	534'6	-2'0	536'6	7:44A Jul 10
WHEAT Sep 21	@W1U	543'6	541'2	541'2	539'0	541'0	-2'6	543'6	7:11A Jul 10
WHEAT Dec 21	@W1Z	555'6	547'6	554'0	547'6	552'0	-3'6	555'6	7:11A Jul 10
WHEAT Mar 22	@W2H	557'2	556'2	567'0	554'0	567'0	5'4	562'6s	1:15P Jul 09
WHEAT May 22	@W2K	559'0				545'0	5'4	564'4s	1:15P Jul 09
WHEAT Jul 22	@W2N	554'4	560'0	560'0	559'0	559'0	5'4	560'0s	1:15P Jul 09
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 20	@KW0N	452'0	455'0	458'4	455'0	458'4	0'0	452'0s	1:15P Jul 09
HARD RED WIN... Sep 20	@KW0U	456'6	456'0	456'4	450'0	454'2	-2'4	456'6	7:44A Jul 10
HARD RED WIN... Dec 20	@KW0Z	468'0	468'6	468'6	461'6	466'0	-2'0	468'0	7:44A Jul 10
HARD RED WIN... Mar 21	@KW1H	479'2	479'0	479'0	473'0	476'6	-2'4	479'2	7:41A Jul 10
HARD RED WIN... May 21	@KW1K	486'2	483'4	483'6	479'4	483'6	-2'4	486'2	5:44A Jul 10
HARD RED WIN... Jul 21	@KW1N	490'6	488'0	488'2	483'2	487'0	-3'6	490'6	7:25A Jul 10
HARD RED WIN... Sep 21	@KW1U	500'4	496'4	497'0	496'4	497'0	-3'4	500'4	9:56P Jul 09
HARD RED WIN... Dec 21	@KW1Z	513'4	508'4	508'4	508'4	508'4	-5'0	513'4	10:27P Jul 09
HARD RED WIN... Mar 22	@KW2H	523'0	522'2	522'2	522'0	522'0	-0'2	522'6s	1:15P Jul 09
HARD RED WIN... May 22	@KW2K	523'0				520'0	-0'2	522'6s	1:15P Jul 09
HARD RED WIN... Jul 22	@KW2N	522'0	523'0	526'0	523'0	526'0	-0'2	521'6s	1:15P Jul 09
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 20	@MW0N	512'0				504'2	2'6	514'6s	1:31P Jul 09
HARD RED SPR... Sep 20	@MW0U	526'0	523'0	526'6	520'4	524'6	-1'2	526'0	7:44A Jul 10
HARD RED SPR... Dec 20	@MW0Z	539'0	536'0	540'0	534'0	538'4	-0'4	539'0	7:39A Jul 10
HARD RED SPR... Mar 21	@MW1H	551'2	548'6	552'4	548'6	552'4	1'2	551'2	6:58A Jul 10
HARD RED SPR... May 21	@MW1K	559'6	560'4	563'4	560'4	561'6	1'0	560'6s	1:31P Jul 09
HARD RED SPR... Jul 21	@MW1N	568'2	571'0	571'6	570'0	570'0	0'6	569'0s	1:31P Jul 09
HARD RED SPR... Sep 21	@MW1U	572'6	576'0	576'0	573'4	573'6	2'0	574'6s	1:31P Jul 09
HARD RED SPR... Dec 21	@MW1Z	580'4	583'0	583'0	583'0	583'0	1'0	581'4s	1:31P Jul 09
HARD RED SPR... Mar 22	@MW2H
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W0N)
Exchange:	CBOT
Last Trade:	536'6
Change:	10'4
Bid:	521'0
Ask:	556'0
Today's High:	536'6
Today's Low:	536'6
Volume:	15
Open:	536'6
Settle:	526'2
Prev:	526'2
Contract High:
Contract Low:
Updated:	Jul-09-2020 7:17:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Milk Prices Test Historic Highs Following Pandemic Pressure

Editorial Staff –

Posted at Wednesday, July 8, 2020 2:12PM CDT

@W0N

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