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 Mar 19	@W9H	517'6	519'6	519'6	516'0	519'0	1'2	517'6	3:58A Jan 18
WHEAT May 19	@W9K	523'0	525'0	525'0	521'0	524'2	1'2	523'0	3:58A Jan 18
WHEAT Jul 19	@W9N	528'2	528'4	529'6	524'0	529'2	1'0	528'2	3:54A Jan 18
WHEAT Sep 19	@W9U	536'6	537'4	538'0	532'0	538'0	1'2	536'6	3:55A Jan 18
WHEAT Dec 19	@W9Z	549'6	550'0	551'2	548'0	551'0	1'2	549'6	3:55A Jan 18
WHEAT Mar 20	@W0H	559'0	559'0	561'0	554'4	561'0	2'0	559'0	3:55A Jan 18
WHEAT May 20	@W0K	563'6	563'6	564'4	558'6	564'4	0'6	563'6	3:26A Jan 18
WHEAT Jul 20	@W0N	561'4	561'4	561'4	556'6	556'6	-4'6	561'4	2:50A Jan 18
WHEAT Sep 20	@W0U	563'4				567'4	4'2	567'6s	1:15P Jan 17
WHEAT Dec 20	@W0Z	579'4	576'0	576'0	576'0	576'0	-3'4	579'4	2:50A Jan 18
WHEAT Mar 21	@W1H	584'0				590'2	3'6	587'6s	1:15P Jan 17
WHEAT May 21	@W1K	587'4					3'6	591'2s	1:15P Jan 17
WHEAT Jul 21	@W1N	576'4				609'0	3'6	580'2s	1:15P Jan 17
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 19	@KW9H	504'0	505'6	506'6	503'2	506'4	2'4	504'0	3:58A Jan 18
HARD RED WIN... May 19	@KW9K	514'4	515'2	516'2	513'6	515'6	1'2	514'4	3:54A Jan 18
HARD RED WIN... Jul 19	@KW9N	524'4	525'2	526'0	524'0	525'6	1'2	524'4	3:54A Jan 18
HARD RED WIN... Sep 19	@KW9U	536'4	536'0	536'0	536'0	536'0	-0'4	536'4	2:50A Jan 18
HARD RED WIN... Dec 19	@KW9Z	547'0	550'0	556'0	545'6	552'2	6'2	553'2s	1:17P Jan 17
HARD RED WIN... Mar 20	@KW0H	558'6	558'0	563'6	558'0	563'6	5'2	564'0s	1:15P Jan 17
HARD RED WIN... May 20	@KW0K	569'0	567'6	567'6	567'6	567'6	-1'2	569'0	2:50A Jan 18
HARD RED WIN... Jul 20	@KW0N	570'2	569'0	569'0	569'0	569'0	-1'2	570'2	2:50A Jan 18
HARD RED WIN... Sep 20	@KW0U	576'0				591'4	4'2	580'2s	1:15P Jan 17
HARD RED WIN... Dec 20	@KW0Z	591'2				600'0	3'4	594'6s	1:15P Jan 17
HARD RED WIN... Mar 21	@KW1H	601'6				630'0	3'4	605'2s	1:15P Jan 17
HARD RED WIN... May 21	@KW1K	602'2					3'4	605'6s	1:15P Jan 17
HARD RED WIN... Jul 21	@KW1N	587'6				621'0	3'4	591'2s	1:15P Jan 17
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 19	@MW9H	572'0	572'2	572'2	569'4	571'2	-0'6	572'0	3:46A Jan 18
HARD RED SPR... May 19	@MW9K	576'6	576'0	576'4	575'6	576'4	-0'2	576'6	3:46A Jan 18
HARD RED SPR... Jul 19	@MW9N	583'2	583'0	583'4	583'0	583'4	0'2	583'2	3:45A Jan 18
HARD RED SPR... Sep 19	@MW9U	584'2	585'0	591'0	582'6	591'0	6'2	590'4s	1:31P Jan 17
HARD RED SPR... Dec 19	@MW9Z	596'4	597'2	604'0	597'2	604'0	7'0	603'4s	1:31P Jan 17
HARD RED SPR... Mar 20	@MW0H	612'6	610'0	610'0	610'0	610'0	-2'6	612'6	1:10A Jan 18
HARD RED SPR... May 20	@MW0K	608'0				620'0	6'6	614'6s	1:31P Jan 17
HARD RED SPR... Jul 20	@MW0N		0'0	0'0	0'0
HARD RED SPR... Sep 20	@MW0U		0'0	0'0	0'0
HARD RED SPR... Dec 20	@MW0Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9H)
Exchange:	CBOT
Last Trade:	519'0
Change:	1'2
Bid:	519'0
Ask:	519'2
Today's High:	519'6
Today's Low:	516'0
Volume:	65,567
Open:	519'6
Settle:	517'6
Prev:	517'6
Contract High:
Contract Low:
Updated:	Jan-18-2019 3:58:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Positive Train Control: Did Railroads Meet 2018 Deadline?

Editorial Staff –

Posted at Monday, January 14, 2019 11:24AM CST

@W9H

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