Northern Partners Cooperative

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Sep 19	@W9U	467'2	466'6	475'6	461'2	475'2	8'0	475'2s	1:19P Aug 23
WHEAT Dec 19	@W9Z	471'6	471'2	478'4	465'6	477'0	6'0	477'6s	1:19P Aug 23
WHEAT Mar 20	@W0H	477'6	477'4	484'0	471'4	483'2	5'6	483'4s	1:19P Aug 23
WHEAT May 20	@W0K	481'6	481'0	487'4	475'4	486'2	5'0	486'6s	1:16P Aug 23
WHEAT Jul 20	@W0N	485'6	485'0	491'2	479'4	490'0	4'6	490'4s	1:18P Aug 23
WHEAT Sep 20	@W0U	493'6	493'4	498'4	488'6	498'4	4'4	498'2s	1:19P Aug 23
WHEAT Dec 20	@W0Z	505'4	504'2	510'2	501'6	509'4	4'4	510'0s	1:17P Aug 23
WHEAT Mar 21	@W1H	515'0	515'2	515'2	515'2	515'2	4'2	519'2s	1:15P Aug 23
WHEAT May 21	@W1K	517'2				522'0	4'2	521'4s	1:15P Aug 23
WHEAT Jul 21	@W1N	516'6				520'6	4'2	521'0s	1:15P Aug 23
WHEAT Sep 21	@W1U	516'6					4'2	521'0s	1:15P Aug 23
WHEAT Dec 21	@W1Z	530'6				543'0	4'2	535'0s	1:15P Aug 23
WHEAT Mar 22	@W2H	532'2					4'2	536'4s	1:15P Aug 23
WHEAT May 22	@W2K	532'2					4'2	536'4s	1:15P Aug 23
WHEAT Jul 22	@W2N	532'2					4'2	536'4s	1:15P Aug 23
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Sep 19	@KW9U	393'2	393'2	395'4	387'6	393'4	-1'6	391'4s	1:19P Aug 23
HARD RED WIN... Dec 19	@KW9Z	404'2	404'0	406'4	399'2	405'6	0'4	404'6s	1:19P Aug 23
HARD RED WIN... Mar 20	@KW0H	418'2	417'6	421'4	413'6	420'6	1'6	420'0s	1:19P Aug 23
HARD RED WIN... May 20	@KW0K	428'6	428'6	431'6	424'4	431'6	2'2	431'0s	1:16P Aug 23
HARD RED WIN... Jul 20	@KW0N	438'4	438'2	442'0	434'0	442'0	2'2	440'6s	1:18P Aug 23
HARD RED WIN... Sep 20	@KW0U	451'6	453'6	453'6	448'2	453'4	1'4	453'2s	1:15P Aug 23
HARD RED WIN... Dec 20	@KW0Z	470'4	472'4	472'4	466'0	471'6	0'4	471'0s	1:18P Aug 23
HARD RED WIN... Mar 21	@KW1H	485'4	485'0	485'0	485'0	485'0	-0'6	484'6s	1:18P Aug 23
HARD RED WIN... May 21	@KW1K	490'6				495'0	-0'6	490'0s	1:15P Aug 23
HARD RED WIN... Jul 21	@KW1N	488'0				492'0	-0'6	487'2s	1:15P Aug 23
HARD RED WIN... Sep 21	@KW1U	488'0					-0'6	487'2s	1:15P Aug 23
HARD RED WIN... Dec 21	@KW1Z	501'0				538'2	-0'6	500'2s	1:15P Aug 23
HARD RED WIN... Mar 22	@KW2H	501'0					-0'6	500'2s	1:15P Aug 23
HARD RED WIN... May 22	@KW2K	501'0					-0'6	500'2s	1:15P Aug 23
HARD RED WIN... Jul 22	@KW2N	496'6					-0'6	496'0s	1:15P Aug 23
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Sep 19	@MW9U	498'4	498'4	499'2	497'0	499'0	0'2	498'6s	1:33P Aug 23
HARD RED SPR... Dec 19	@MW9Z	513'4	513'2	515'2	511'6	515'0	1'0	514'4s	1:33P Aug 23
HARD RED SPR... Mar 20	@MW0H	526'2	526'4	528'0	524'6	528'0	1'2	527'4s	1:33P Aug 23
HARD RED SPR... May 20	@MW0K	536'0	535'4	538'0	535'0	538'0	1'2	537'2s	1:33P Aug 23
HARD RED SPR... Jul 20	@MW0N	545'6	545'0	546'6	544'4	545'6	1'4	547'2s	1:33P Aug 23
HARD RED SPR... Sep 20	@MW0U	555'6	555'0	557'4	554'2	556'6	1'2	557'0s	1:33P Aug 23
HARD RED SPR... Dec 20	@MW0Z	570'4	570'2	572'0	570'2	571'6	1'0	571'4s	1:33P Aug 23
HARD RED SPR... Mar 21	@MW1H	581'6	581'0	581'0	581'0	581'0	1'2	583'0s	1:33P Aug 23
HARD RED SPR... May 21	@MW1K
HARD RED SPR... Jul 21	@MW1N
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:	475'2
Change:	8'0
Bid:	469'2
Ask:	475'2
Today's High:	475'6
Today's Low:	461'2
Volume:	40,517
Open:	466'6
Settle:	475'2s
Prev:	467'2
Contract High:
Contract Low:
Updated:	Aug-23-2019 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

DTN Weekly Average DDG Price Higher

Editorial Staff –

Posted at Friday, August 23, 2019 11:35AM CDT

@W9U

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