Ittner Bean and Grain


50 Years -Serving the Ag Community - from 1968 To access your Grain and Invoice data - stop by office to get ID# and password

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Jul 19	@W9N	539'4	539'6	541'0	525'2	531'0	-8'0	531'4s	1:19P Jun 18
WHEAT Sep 19	@W9U	542'6	542'6	544'2	528'0	535'0	-7'2	535'4s	1:19P Jun 18
WHEAT Dec 19	@W9Z	554'0	555'4	556'0	539'6	546'4	-7'2	546'6s	1:19P Jun 18
WHEAT Mar 20	@W0H	564'2	565'6	566'4	551'2	557'2	-6'0	558'2s	1:19P Jun 18
WHEAT May 20	@W0K	567'4	566'2	566'2	554'6	561'0	-5'2	562'2s	1:18P Jun 18
WHEAT Jul 20	@W0N	564'2	560'0	561'4	552'2	560'0	-3'4	560'6s	1:19P Jun 18
WHEAT Sep 20	@W0U	569'4	564'4	565'6	557'0	565'6	-3'4	566'0s	1:16P Jun 18
WHEAT Dec 20	@W0Z	580'2	576'4	576'6	568'2	576'2	-3'4	576'6s	1:16P Jun 18
WHEAT Mar 21	@W1H	586'6	582'2	582'2	577'4	582'2	-3'6	583'0s	1:16P Jun 18
WHEAT May 21	@W1K	586'6	579'0	579'0	579'0	579'0	-3'2	583'4s	1:15P Jun 18
WHEAT Jul 21	@W1N	574'0				573'6	-2'4	571'4s	1:15P Jun 18
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Jul 19	@KW9N	475'4	475'0	476'0	460'2	464'6	-10'2	465'2s	1:19P Jun 18
HARD RED WIN... Sep 19	@KW9U	487'4	486'6	488'0	471'6	476'4	-10'4	477'0s	1:19P Jun 18
HARD RED WIN... Dec 19	@KW9Z	509'0	508'0	508'6	494'2	497'6	-9'6	499'2s	1:19P Jun 18
HARD RED WIN... Mar 20	@KW0H	529'4	529'2	529'2	515'2	519'6	-8'6	520'6s	1:19P Jun 18
HARD RED WIN... May 20	@KW0K	541'4	541'4	541'4	528'2	531'6	-8'6	532'6s	1:17P Jun 18
HARD RED WIN... Jul 20	@KW0N	544'0	538'2	539'2	531'0	535'6	-8'0	536'0s	1:17P Jun 18
HARD RED WIN... Sep 20	@KW0U	554'6	547'2	547'2	546'0	546'6	-8'0	546'6s	1:15P Jun 18
HARD RED WIN... Dec 20	@KW0Z	570'0	560'0	565'0	558'2	562'6	-7'6	562'2s	1:15P Jun 18
HARD RED WIN... Mar 21	@KW1H	582'2				584'0	-6'0	576'2s	1:15P Jun 18
HARD RED WIN... May 21	@KW1K	588'4				590'0	-5'6	582'6s	1:15P Jun 18
HARD RED WIN... Jul 21	@KW1N	572'4				575'0	-5'6	566'6s	1:15P Jun 18
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Jul 19	@MW9N	560'2	560'2	561'0	547'4	552'4	-8'0	552'2s	1:33P Jun 18
HARD RED SPR... Sep 19	@MW9U	566'6	566'6	567'4	553'6	558'6	-8'0	558'6s	1:33P Jun 18
HARD RED SPR... Dec 19	@MW9Z	579'0	577'6	579'0	566'2	571'2	-7'6	571'2s	1:33P Jun 18
HARD RED SPR... Mar 20	@MW0H	591'2	585'4	590'2	579'4	583'6	-7'4	583'6s	1:33P Jun 18
HARD RED SPR... May 20	@MW0K	599'0	593'0	596'2	589'0	592'4	-7'2	591'6s	1:33P Jun 18
HARD RED SPR... Jul 20	@MW0N	606'4	594'4	594'4	594'4	594'4	-7'4	599'0s	1:33P Jun 18
HARD RED SPR... Sep 20	@MW0U	606'2	601'0	601'0	596'0	596'0	-5'4	600'6s	1:33P Jun 18
HARD RED SPR... Dec 20	@MW0Z	609'6	605'0	605'0	604'4	604'4	-0'6	609'0s	1:33P Jun 18
HARD RED SPR... Mar 21	@MW1H	614'2					-5'4	608'6s	1:33P Jun 18
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9N)
Exchange:	CBOT
Last Trade:	531'0
Change:	-8'0
Bid:	531'0
Ask:	531'0
Today's High:	541'0
Today's Low:	525'2
Volume:	58,663
Open:	539'6
Settle:	531'4s
Prev:	539'4
Contract High:
Contract Low:
Updated:	Jun-18-2019 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Flooding Keeps Chokehold on Barge Traffic, Stalling Grain Shipments

Editorial Staff –

Posted at Monday, June 17, 2019 11:18AM CDT

@W9N

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