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 Jul 20	@W0N	517'4	530'0	537'6	520'6	531'0	13'4	517'4	9:49A Jul 09
WHEAT Sep 20	@W0U	516'4	516'4	529'6	515'6	527'4	11'0	516'4	9:53A Jul 09
WHEAT Dec 20	@W0Z	521'6	522'2	533'0	521'2	531'2	9'4	521'6	9:53A Jul 09
WHEAT Mar 21	@W1H	527'6	527'0	537'2	526'6	536'0	8'2	527'6	9:53A Jul 09
WHEAT May 21	@W1K	531'6	532'4	541'0	530'6	539'4	7'6	531'6	9:50A Jul 09
WHEAT Jul 21	@W1N	530'4	527'6	538'6	527'6	537'2	6'6	530'4	9:50A Jul 09
WHEAT Sep 21	@W1U	538'0	538'2	545'4	537'0	545'4	7'4	538'0	9:42A Jul 09
WHEAT Dec 21	@W1Z	549'4	550'0	556'2	547'6	555'6	6'2	549'4	9:43A Jul 09
WHEAT Mar 22	@W2H	557'2	556'2	562'0	554'0	562'0	4'6	557'2	9:44A Jul 09
WHEAT May 22	@W2K	543'6				545'0	15'2	559'0s	1:15P Jul 08
WHEAT Jul 22	@W2N	540'0				539'0	14'4	554'4s	1:15P Jul 08
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 20	@KW0N	436'0	447'2	453'4	447'2	453'4	16'0	452'0s	1:15P Jul 08
HARD RED WIN... Sep 20	@KW0U	456'6	456'0	464'2	454'6	462'0	5'2	456'6	9:53A Jul 09
HARD RED WIN... Dec 20	@KW0Z	467'4	467'4	474'4	466'0	472'2	4'6	467'4	9:53A Jul 09
HARD RED WIN... Mar 21	@KW1H	479'0	478'6	485'0	477'4	483'2	4'2	479'0	9:50A Jul 09
HARD RED WIN... May 21	@KW1K	486'0	485'2	490'4	484'2	489'6	3'6	486'0	9:52A Jul 09
HARD RED WIN... Jul 21	@KW1N	491'0	490'0	495'6	490'0	494'6	3'6	491'0	9:48A Jul 09
HARD RED WIN... Sep 21	@KW1U	500'4	498'4	500'6	498'4	500'6	0'2	500'4	9:13A Jul 09
HARD RED WIN... Dec 21	@KW1Z	513'0	513'4	513'4	513'4	513'4	0'4	513'0	8:39A Jul 09
HARD RED WIN... Mar 22	@KW2H	523'0	522'2	522'2	522'0	522'0	-1'0	523'0	8:41A Jul 09
HARD RED WIN... May 22	@KW2K	510'4				520'0	12'4	523'0s	1:15P Jul 08
HARD RED WIN... Jul 22	@KW2N	522'0	523'0	523'0	523'0	523'0	1'0	522'0	9:46A Jul 09
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 20	@MW0N	501'2				504'2	10'6	512'0s	1:31P Jul 08
HARD RED SPR... Sep 20	@MW0U	523'2	522'2	529'0	519'4	526'0	2'6	523'2	9:53A Jul 09
HARD RED SPR... Dec 20	@MW0Z	537'0	536'0	542'0	533'2	539'2	2'2	537'0	9:53A Jul 09
HARD RED SPR... Mar 21	@MW1H	549'6	549'0	554'2	549'0	552'4	2'6	549'6	9:47A Jul 09
HARD RED SPR... May 21	@MW1K	559'6	560'4	563'4	560'4	563'2	3'4	559'6	9:47A Jul 09
HARD RED SPR... Jul 21	@MW1N	568'2	571'0	571'0	571'0	571'0	2'6	568'2	8:30A Jul 09
HARD RED SPR... Sep 21	@MW1U	572'6	576'0	576'0	576'0	576'0	3'2	572'6	8:30A Jul 09
HARD RED SPR... Dec 21	@MW1Z	580'4	583'0	583'0	583'0	583'0	2'4	580'4	8:30A 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:	531'0
Change:	13'4
Bid:	525'2
Ask:	540'4
Today's High:	537'6
Today's Low:	520'6
Volume:	84
Open:	530'0
Settle:	517'4
Prev:	517'4
Contract High:
Contract Low:
Updated:	Jul-09-2020 9:49:00AM
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.