Newtown Farm Service, Inc.


	Home
	About NFS
	History
	Feed
	Fertilizer
	Grain
	Hardware
	Contact Us
	UPS Shipping
	LP Gas

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 19	@W9Z	483'4	488'0	488'6	483'0	484'6	1'2	483'4	1:34A Sep 16
WHEAT Mar 20	@W0H	489'4	494'2	494'2	489'6	491'2	1'6	489'4	1:34A Sep 16
WHEAT May 20	@W0K	494'0	497'0	498'6	494'2	495'0	1'0	494'0	1:16A Sep 16
WHEAT Jul 20	@W0N	497'4	500'4	500'4	497'4	498'2	0'6	497'4	1:16A Sep 16
WHEAT Sep 20	@W0U	504'4	507'6	507'6	505'2	505'2	0'6	504'4	1:16A Sep 16
WHEAT Dec 20	@W0Z	516'6	520'4	520'4	518'2	518'2	1'4	516'6	7:08P Sep 15
WHEAT Mar 21	@W1H	525'4	531'0	531'0	525'6	525'6	0'6	526'2s	1:15P Sep 13
WHEAT May 21	@W1K	529'2				524'0	0'4	529'6s	1:15P Sep 13
WHEAT Jul 21	@W1N	528'2	533'0	533'0	533'0	533'0	0'4	528'6s	1:15P Sep 13
WHEAT Sep 21	@W1U	528'2					0'4	528'6s	1:15P Sep 13
WHEAT Dec 21	@W1Z	546'6				543'0	0'0	546'6s	1:15P Sep 13
WHEAT Mar 22	@W2H	548'2					0'0	548'2s	1:15P Sep 13
WHEAT May 22	@W2K	548'2					0'0	548'2s	1:15P Sep 13
WHEAT Jul 22	@W2N	548'2					0'0	548'2s	1:15P Sep 13
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 19	@KW9Z	399'6	403'0	404'6	399'2	400'6	1'0	399'6	1:32A Sep 16
HARD RED WIN... Mar 20	@KW0H	414'0	417'2	417'2	413'6	414'4	0'4	414'0	1:16A Sep 16
HARD RED WIN... May 20	@KW0K	424'4	429'0	429'0	424'2	425'4	1'0	424'4	1:08A Sep 16
HARD RED WIN... Jul 20	@KW0N	434'6	436'4	437'0	434'6	435'6	1'0	434'6	11:32P Sep 15
HARD RED WIN... Sep 20	@KW0U	447'2	447'6	448'2	447'6	448'2	1'0	447'2	11:30P Sep 15
HARD RED WIN... Dec 20	@KW0Z	464'4	465'0	465'0	465'0	465'0	0'4	464'4	11:30P Sep 15
HARD RED WIN... Mar 21	@KW1H	482'0	485'0	486'2	480'0	482'0	-2'2	479'6s	1:15P Sep 13
HARD RED WIN... May 21	@KW1K	486'0				486'0	-0'6	485'2s	1:15P Sep 13
HARD RED WIN... Jul 21	@KW1N	489'2	494'0	494'0	494'0	494'0	1'0	490'2s	1:15P Sep 13
HARD RED WIN... Sep 21	@KW1U	489'2					1'0	490'2s	1:15P Sep 13
HARD RED WIN... Dec 21	@KW1Z	503'2				538'2	1'0	504'2s	1:15P Sep 13
HARD RED WIN... Mar 22	@KW2H	503'2					1'0	504'2s	1:15P Sep 13
HARD RED WIN... May 22	@KW2K	503'2					1'0	504'2s	1:15P Sep 13
HARD RED WIN... Jul 22	@KW2N	499'0					1'0	500'0s	1:15P Sep 13
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 19	@MW9Z	505'4	506'4	507'2	505'0	505'2	-0'2	505'4	10:34P Sep 15
HARD RED SPR... Mar 20	@MW0H	520'4	521'4	521'4	520'2	520'4	0'0	520'4	10:34P Sep 15
HARD RED SPR... May 20	@MW0K	533'4	533'2	536'0	528'6	531'6	-1'4	532'0s	1:31P Sep 13
HARD RED SPR... Jul 20	@MW0N	544'4	544'4	547'0	541'0	543'0	-1'4	543'0s	1:31P Sep 13
HARD RED SPR... Sep 20	@MW0U	555'2	556'4	557'4	552'0	553'6	-1'2	554'0s	1:31P Sep 13
HARD RED SPR... Dec 20	@MW0Z	570'0				570'0	-2'0	568'0s	1:31P Sep 13
HARD RED SPR... Mar 21	@MW1H	581'2	582'0	582'0	582'0	582'0	-1'0	580'2s	1:31P Sep 13
HARD RED SPR... May 21	@MW1K	570'6				570'0	0'0	570'6s	1:31P Sep 13
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 (@W9Z)
Exchange:	CBOT
Last Trade:	484'6
Change:	1'2
Bid:	484'4
Ask:	484'6
Today's High:	488'6
Today's Low:	483'0
Volume:	51,154
Open:	488'0
Settle:	483'4
Prev:	483'4
Contract High:
Contract Low:
Updated:	Sep-16-2019 1:34:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Stronger

Editorial Staff –

Posted at Friday, September 13, 2019 10:58AM CDT

@W9Z

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