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	505'6	506'2	507'2	505'2	507'2	1'4	505'6	12:04A Nov 12
WHEAT Mar 20	@W0H	510'4	510'4	511'6	509'4	511'6	1'2	510'4	12:04A Nov 12
WHEAT May 20	@W0K	515'4	515'4	516'6	515'0	516'6	1'2	515'4	12:04A Nov 12
WHEAT Jul 20	@W0N	519'6	520'0	520'4	519'2	520'0	0'2	519'6	11:16P Nov 11
WHEAT Sep 20	@W0U	527'4	527'4	528'0	527'4	528'0	0'4	527'4	11:30P Nov 11
WHEAT Dec 20	@W0Z	539'2	539'2	540'0	539'2	540'0	0'6	539'2	11:57P Nov 11
WHEAT Mar 21	@W1H	552'0				549'4	-4'0	548'0s	1:15P Nov 11
WHEAT May 21	@W1K	551'4				558'4	-4'2	547'2s	1:15P Nov 11
WHEAT Jul 21	@W1N	544'4				542'2	-3'4	541'0s	1:15P Nov 11
WHEAT Sep 21	@W1U	548'6				544'0	-3'4	545'2s	1:15P Nov 11
WHEAT Dec 21	@W1Z	560'4				555'4	-3'4	557'0s	1:15P Nov 11
WHEAT Mar 22	@W2H	563'6				559'6	-3'4	560'2s	1:15P Nov 11
WHEAT May 22	@W2K	563'6					-3'4	560'2s	1:15P Nov 11
WHEAT Jul 22	@W2N	563'6					-3'4	560'2s	1:15P Nov 11
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 19	@KW9Z	422'6	424'4	427'2	423'4	427'2	4'4	422'6	12:05A Nov 12
HARD RED WIN... Mar 20	@KW0H	430'0	430'4	434'0	430'4	434'0	4'0	430'0	12:04A Nov 12
HARD RED WIN... May 20	@KW0K	436'6	437'6	440'4	437'4	440'4	3'6	436'6	11:58P Nov 11
HARD RED WIN... Jul 20	@KW0N	443'0	444'0	447'0	444'0	446'6	3'6	443'0	11:51P Nov 11
HARD RED WIN... Sep 20	@KW0U	454'0	451'0	455'0	450'4	451'4	-2'2	451'6s	1:15P Nov 11
HARD RED WIN... Dec 20	@KW0Z	464'0	466'4	466'4	466'4	466'4	2'4	464'0	9:20P Nov 11
HARD RED WIN... Mar 21	@KW1H	477'6	475'2	480'0	475'0	477'2	-2'2	475'4s	1:15P Nov 11
HARD RED WIN... May 21	@KW1K	483'0				495'6	-2'2	480'6s	1:15P Nov 11
HARD RED WIN... Jul 21	@KW1N	486'2				501'0	-4'0	482'2s	1:15P Nov 11
HARD RED WIN... Sep 21	@KW1U	491'2					-4'0	487'2s	1:15P Nov 11
HARD RED WIN... Dec 21	@KW1Z	505'0				512'0	-4'0	501'0s	1:15P Nov 11
HARD RED WIN... Mar 22	@KW2H	508'0					-4'0	504'0s	1:15P Nov 11
HARD RED WIN... May 22	@KW2K	508'0					-4'0	504'0s	1:15P Nov 11
HARD RED WIN... Jul 22	@KW2N	503'6					-4'0	499'6s	1:15P Nov 11
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 19	@MW9Z	515'2	515'2	516'2	515'0	516'2	1'0	515'2	12:04A Nov 12
HARD RED SPR... Mar 20	@MW0H	531'2	531'2	532'0	531'2	532'0	0'6	531'2	12:04A Nov 12
HARD RED SPR... May 20	@MW0K	545'2	543'4	544'4	541'0	541'2	-4'0	541'2s	1:33P Nov 11
HARD RED SPR... Jul 20	@MW0N	554'4	551'4	552'0	550'2	551'0	-3'6	550'6s	1:33P Nov 11
HARD RED SPR... Sep 20	@MW0U	562'4	560'2	561'0	558'6	560'2	-3'0	559'4s	1:33P Nov 11
HARD RED SPR... Dec 20	@MW0Z	573'4	570'4	572'6	570'4	572'0	-1'4	572'0s	1:33P Nov 11
HARD RED SPR... Mar 21	@MW1H	581'6	580'2	580'2	580'2	580'2	-0'4	581'2s	1:33P Nov 11
HARD RED SPR... May 21	@MW1K	588'2				605'0	-2'4	585'6s	1:33P Nov 11
HARD RED SPR... Jul 21	@MW1N
HARD RED SPR... Sep 21	@MW1U
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:	507'2
Change:	1'4
Bid:	507'0
Ask:	507'2
Today's High:	507'2
Today's Low:	505'2
Volume:	78,285
Open:	506'2
Settle:	505'6
Prev:	505'6
Contract High:
Contract Low:
Updated:	Nov-12-2019 12:04:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

As Harvest Drags On, Producers Reminded to Cool Stored Grain

Editorial Staff –

Posted at Monday, November 11, 2019 12:40PM CST

@W9Z

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