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 20	@W0H	581'4	581'4	592'4	579'6	590'4	9'0	581'4	8:40A Jan 22
WHEAT May 20	@W0K	581'0	581'2	590'6	579'6	589'4	8'4	581'0	8:40A Jan 22
WHEAT Jul 20	@W0N	580'4	580'0	589'0	578'6	588'0	7'4	580'4	8:40A Jan 22
WHEAT Sep 20	@W0U	585'4	585'2	592'6	584'0	591'6	6'2	585'4	8:40A Jan 22
WHEAT Dec 20	@W0Z	593'4	593'0	599'4	591'4	598'4	5'0	593'4	8:39A Jan 22
WHEAT Mar 21	@W1H	600'4	599'6	605'2	598'6	604'4	4'0	600'4	8:39A Jan 22
WHEAT May 21	@W1K	595'0	595'2	597'6	595'2	596'0	1'0	595'0	7:37A Jan 22
WHEAT Jul 21	@W1N	576'2	574'4	579'0	574'4	579'0	2'6	576'2	8:36A Jan 22
WHEAT Sep 21	@W1U	572'0	572'4	577'6	572'4	577'0	6'0	578'0s	1:19P Jan 21
WHEAT Dec 21	@W1Z	586'2	583'2	588'6	583'2	588'6	2'4	586'2	8:37A Jan 22
WHEAT Mar 22	@W2H	590'6	590'2	590'2	587'0	587'0	-3'6	590'6	1:25A Jan 22
WHEAT May 22	@W2K	585'2					4'6	590'0s	1:15P Jan 21
WHEAT Jul 22	@W2N	581'6	581'6	581'6	581'6	581'6	0'0	581'6	3:28A Jan 22
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 20	@KW0H	500'0	499'6	504'6	498'4	502'6	2'6	500'0	8:40A Jan 22
HARD RED WIN... May 20	@KW0K	507'2	506'6	511'6	505'6	509'4	2'2	507'2	8:40A Jan 22
HARD RED WIN... Jul 20	@KW0N	514'4	514'0	518'2	513'0	516'2	1'6	514'4	8:40A Jan 22
HARD RED WIN... Sep 20	@KW0U	522'2	520'4	525'4	520'4	523'6	1'4	522'2	8:40A Jan 22
HARD RED WIN... Dec 20	@KW0Z	532'6	531'6	535'2	531'2	533'2	0'4	532'6	8:39A Jan 22
HARD RED WIN... Mar 21	@KW1H	543'0	541'4	545'0	541'4	545'0	2'0	543'0	8:36A Jan 22
HARD RED WIN... May 21	@KW1K	539'4	540'6	540'6	540'6	540'6	4'0	543'4s	1:15P Jan 21
HARD RED WIN... Jul 21	@KW1N	533'4				537'4	4'0	537'4s	1:15P Jan 21
HARD RED WIN... Sep 21	@KW1U	537'0				499'6	4'2	541'2s	1:15P Jan 21
HARD RED WIN... Dec 21	@KW1Z	548'0				544'6	4'2	552'2s	1:15P Jan 21
HARD RED WIN... Mar 22	@KW2H	552'2					4'2	556'4s	1:15P Jan 21
HARD RED WIN... May 22	@KW2K	552'2					4'2	556'4s	1:15P Jan 21
HARD RED WIN... Jul 22	@KW2N	541'6					3'2	545'0s	1:15P Jan 21
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 20	@MW0H	562'2	562'0	567'6	560'6	566'4	4'2	562'2	8:39A Jan 22
HARD RED SPR... May 20	@MW0K	570'6	570'2	576'0	570'0	575'2	4'4	570'6	8:38A Jan 22
HARD RED SPR... Jul 20	@MW0N	577'0	576'4	582'4	576'4	581'6	4'6	577'0	8:38A Jan 22
HARD RED SPR... Sep 20	@MW0U	584'6	585'0	590'0	585'0	590'0	5'2	584'6	8:36A Jan 22
HARD RED SPR... Dec 20	@MW0Z	595'4	595'6	600'0	595'6	599'6	4'2	595'4	8:36A Jan 22
HARD RED SPR... Mar 21	@MW1H	606'2	605'0	610'0	605'0	610'0	3'6	606'2	8:37A Jan 22
HARD RED SPR... May 21	@MW1K	610'4	610'0	610'0	609'6	609'6	1'4	612'0s	1:31P Jan 21
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 (@W0H)
Exchange:	CBOT
Last Trade:	590'4
Change:	9'0
Bid:	590'4
Ask:	590'6
Today's High:	592'4
Today's Low:	579'6
Volume:	69,900
Open:	581'4
Settle:	581'4
Prev:	581'4
Contract High:
Contract Low:
Updated:	Jan-22-2020 8:40:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Steady

Editorial Staff –

Posted at Friday, January 17, 2020 11:29AM CST

@W0H

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