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 Dec 22	@W2Z	879'0	883'2	884'4	880'4	884'0	5'0	879'0	7:16P Oct 06
WHEAT Mar 23	@W3H	892'6	896'0	898'0	894'0	896'2	3'4	892'6	7:14P Oct 06
WHEAT May 23	@W3K	900'4	904'6	904'6	901'4	904'2	3'6	900'4	7:14P Oct 06
WHEAT Jul 23	@W3N	891'2	894'0	896'2	892'2	894'2	3'0	891'2	7:14P Oct 06
WHEAT Sep 23	@W3U	890'0	890'4	895'0	890'4	892'4	2'4	890'0	7:14P Oct 06
WHEAT Dec 23	@W3Z	893'2	895'0	897'0	895'0	895'2	2'0	893'2	7:14P Oct 06
WHEAT Mar 24	@W4H	903'0	889'2	892'4	883'0	891'6	-12'6	890'2s	1:15P Oct 06
WHEAT May 24	@W4K	891'6	875'0	875'0	875'0	875'0	-14'0	877'6s	1:15P Oct 06
WHEAT Jul 24	@W4N	837'4				835'6	-11'6	825'6s	1:15P Oct 06
WHEAT Sep 24	@W4U	802'0				797'0	-11'6	790'2s	1:15P Oct 06
WHEAT Dec 24	@W4Z	815'6				820'0	-13'4	802'2s	1:15P Oct 06
WHEAT Mar 25	@W5H	807'0					-13'4	793'4s	1:15P Oct 06
WHEAT May 25	@W5K	792'6					-13'4	779'2s	1:15P Oct 06
WHEAT Jul 25	@W5N	764'6				750'0	-13'4	751'2s	1:15P Oct 06
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 22	@KW2Z	965'0	971'6	971'6	968'4	969'6	4'6	965'0	7:15P Oct 06
HARD RED WIN... Mar 23	@KW3H	962'4	966'4	967'6	966'2	966'2	3'6	962'4	7:07P Oct 06
HARD RED WIN... May 23	@KW3K	960'0	964'2	965'4	963'6	963'6	3'6	960'0	7:03P Oct 06
HARD RED WIN... Jul 23	@KW3N	965'4	964'0	966'0	939'2	948'4	-21'2	944'2s	1:19P Oct 06
HARD RED WIN... Sep 23	@KW3U	956'0	955'6	955'6	931'6	941'0	-20'0	936'0s	1:19P Oct 06
HARD RED WIN... Dec 23	@KW3Z	956'2	947'2	947'2	931'2	937'0	-19'6	936'4s	1:15P Oct 06
HARD RED WIN... Mar 24	@KW4H	948'2				945'0	-19'4	928'6s	1:15P Oct 06
HARD RED WIN... May 24	@KW4K	928'2				815'0	-19'4	908'6s	1:15P Oct 06
HARD RED WIN... Jul 24	@KW4N	842'4	825'0	825'0	825'0	825'0	-19'4	823'0s	1:15P Oct 06
HARD RED WIN... Sep 24	@KW4U	804'0				798'0	-19'4	784'4s	1:15P Oct 06
HARD RED WIN... Dec 24	@KW4Z	806'4				784'0	-19'4	787'0s	1:15P Oct 06
HARD RED WIN... Mar 25	@KW5H	764'4					-19'4	745'0s	1:15P Oct 06
HARD RED WIN... May 25	@KW5K	734'6					-19'4	715'2s	1:15P Oct 06
HARD RED WIN... Jul 25	@KW5N	734'6					-19'4	715'2s	1:15P Oct 06
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 22	@MW2Z	962'4	965'2	967'2	965'2	965'2	2'6	962'4	7:07P Oct 06
HARD RED SPR... Mar 23	@MW3H	969'6	972'4	972'6	972'4	972'6	3'0	969'6	7:06P Oct 06
HARD RED SPR... May 23	@MW3K	992'0	989'2	994'6	969'4	976'4	-18'0	974'0s	1:30P Oct 06
HARD RED SPR... Jul 23	@MW3N	990'0	987'0	987'0	970'2	970'2	-18'0	972'0s	1:30P Oct 06
HARD RED SPR... Sep 23	@MW3U	941'0	935'4	942'0	935'4	942'0	1'0	941'0	7:01P Oct 06
HARD RED SPR... Dec 23	@MW3Z	949'0				950'0	-14'6	934'2s	1:30P Oct 06
HARD RED SPR... Mar 24	@MW4H
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W2Z)
Exchange:	CBOT
Last Trade:	884'0
Change:	5'0
Bid:	883'4
Ask:	884'0
Today's High:	884'4
Today's Low:	880'4
Volume:	43,406
Open:	883'2
Settle:	879'0
Prev:	879'0
Contract High:
Contract Low:
Updated:	Oct-06-2022 7:16:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Mississippi River Barge Movements Restricted Due to Critical Low Water Levels

Editorial Staff –

Posted at Monday, October 3, 2022 11:20AM CDT

@W2Z

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