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 Sep 19	@W9U	507'6	507'6	510'0	502'2	504'4	-3'2	507'6	5:28A Jul 16
WHEAT Dec 19	@W9Z	520'0	520'2	522'0	514'6	516'6	-3'2	520'0	5:25A Jul 16
WHEAT Mar 20	@W0H	533'0	530'6	534'4	527'4	531'2	-1'6	533'0	4:40A Jul 16
WHEAT May 20	@W0K	539'0	534'6	540'2	534'6	535'2	-3'6	539'0	5:24A Jul 16
WHEAT Jul 20	@W0N	539'6	537'0	540'4	535'0	536'2	-3'4	539'6	5:16A Jul 16
WHEAT Sep 20	@W0U	546'2	543'4	546'2	543'2	543'2	-3'0	546'2	5:16A Jul 16
WHEAT Dec 20	@W0Z	557'2	555'4	555'4	554'4	554'4	-2'6	557'2	5:17A Jul 16
WHEAT Mar 21	@W1H	578'2				576'4	-12'6	565'4s	1:15P Jul 15
WHEAT May 21	@W1K	579'4				560'2	-12'4	567'0s	1:15P Jul 15
WHEAT Jul 21	@W1N	567'2				562'0	-13'0	554'2s	1:15P Jul 15
WHEAT Sep 21	@W1U	567'2					-13'0	554'2s	1:15P Jul 15
WHEAT Dec 21	@W1Z	567'2					-11'4	555'6s	1:15P Jul 15
WHEAT Mar 22	@W2H	567'2					-11'4	555'6s	1:15P Jul 15
WHEAT May 22	@W2K	567'2					-11'4	555'6s	1:15P Jul 15
WHEAT Jul 22	@W2N	567'2					-11'4	555'6s	1:15P Jul 15
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Sep 19	@KW9U	449'0	449'2	450'4	445'0	446'0	-3'0	449'0	5:27A Jul 16
HARD RED WIN... Dec 19	@KW9Z	469'2	469'4	470'0	465'2	466'2	-3'0	469'2	5:15A Jul 16
HARD RED WIN... Mar 20	@KW0H	488'6	488'0	489'2	484'6	485'4	-3'2	488'6	5:24A Jul 16
HARD RED WIN... May 20	@KW0K	501'0	498'0	499'6	497'4	498'4	-2'4	501'0	3:32A Jul 16
HARD RED WIN... Jul 20	@KW0N	505'0	502'0	503'4	502'0	502'0	-3'0	505'0	5:24A Jul 16
HARD RED WIN... Sep 20	@KW0U	530'4	523'0	523'0	521'0	521'4	-14'4	516'0s	1:15P Jul 15
HARD RED WIN... Dec 20	@KW0Z	548'6	549'2	549'2	541'2	541'2	-14'2	534'4s	1:15P Jul 15
HARD RED WIN... Mar 21	@KW1H	562'6				570'2	-14'2	548'4s	1:15P Jul 15
HARD RED WIN... May 21	@KW1K	564'6				560'0	-14'2	550'4s	1:15P Jul 15
HARD RED WIN... Jul 21	@KW1N	557'0				559'0	-14'2	542'6s	1:15P Jul 15
HARD RED WIN... Sep 21	@KW1U	557'0					-14'2	542'6s	1:15P Jul 15
HARD RED WIN... Dec 21	@KW1Z	557'0					-14'2	542'6s	1:15P Jul 15
HARD RED WIN... Mar 22	@KW2H	557'0					-14'2	542'6s	1:15P Jul 15
HARD RED WIN... May 22	@KW2K	557'0					-14'2	542'6s	1:15P Jul 15
HARD RED WIN... Jul 22	@KW2N	557'0					-14'2	542'6s	1:15P Jul 15
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 19	@MW9U	532'4	531'2	534'2	530'0	533'4	1'0	532'4	5:16A Jul 16
HARD RED SPR... Dec 19	@MW9Z	546'0	545'0	547'4	545'0	546'4	0'4	546'0	5:16A Jul 16
HARD RED SPR... Mar 20	@MW0H	560'6	561'2	561'2	561'2	561'2	0'4	560'6	1:16A Jul 16
HARD RED SPR... May 20	@MW0K	579'2	575'0	575'0	567'4	569'6	-10'0	569'2s	1:31P Jul 15
HARD RED SPR... Jul 20	@MW0N	587'0	582'2	582'2	575'0	576'6	-10'2	576'6s	1:31P Jul 15
HARD RED SPR... Sep 20	@MW0U	592'0				592'0	-11'6	580'2s	1:31P Jul 15
HARD RED SPR... Dec 20	@MW0Z	599'6	585'4	585'4	585'4	585'4	-12'0	587'6s	1:31P Jul 15
HARD RED SPR... Mar 21	@MW1H	601'0	587'6	587'6	587'6	587'6	-6'0	595'0s	1:31P Jul 15
HARD RED SPR... May 21	@MW1K
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9U)
Exchange:	CBOT
Last Trade:	504'4
Change:	-3'2
Bid:	504'4
Ask:	504'6
Today's High:	510'0
Today's Low:	502'2
Volume:	68,193
Open:	507'6
Settle:	507'6
Prev:	507'6
Contract High:
Contract Low:
Updated:	Jul-16-2019 5:28:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Lower Mississippi River to Gulf Under Siege Again

Editorial Staff –

Posted at Monday, July 15, 2019 11:49AM CDT

@W9U

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