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 Mar 19	@W9H	526'0	527'0	528'4	526'2	528'4	2'4	526'0	2:16A Jan 24
WHEAT May 19	@W9K	531'6	532'6	534'2	532'2	534'2	2'4	531'6	2:17A Jan 24
WHEAT Jul 19	@W9N	537'4	538'6	539'6	537'6	539'6	2'2	537'4	2:15A Jan 24
WHEAT Sep 19	@W9U	545'6	546'6	548'0	546'6	547'2	1'4	545'6	1:38A Jan 24
WHEAT Dec 19	@W9Z	558'4	559'4	560'6	559'4	560'0	1'4	558'4	2:07A Jan 24
WHEAT Mar 20	@W0H	567'4	569'0	569'0	568'4	568'6	1'2	567'4	2:07A Jan 24
WHEAT May 20	@W0K	568'6	571'2	571'2	571'2	571'2	3'0	571'6s	1:15P Jan 23
WHEAT Jul 20	@W0N	567'2	568'0	568'0	568'0	568'0	0'6	567'2	7:00P Jan 23
WHEAT Sep 20	@W0U	570'4				567'4	2'2	572'6s	1:15P Jan 23
WHEAT Dec 20	@W0Z	582'2	584'6	584'6	581'4	582'4	1'6	584'0s	1:15P Jan 23
WHEAT Mar 21	@W1H	590'4				590'2	1'6	592'2s	1:15P Jan 23
WHEAT May 21	@W1K	594'2					1'4	595'6s	1:15P Jan 23
WHEAT Jul 21	@W1N	583'2				609'0	1'4	584'6s	1:15P Jan 23
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Mar 19	@KW9H	515'0	515'0	517'4	514'4	517'4	2'4	515'0	2:15A Jan 24
HARD RED WIN... May 19	@KW9K	524'2	524'2	526'4	523'6	526'4	2'2	524'2	2:15A Jan 24
HARD RED WIN... Jul 19	@KW9N	533'0	533'0	535'0	533'0	535'0	2'0	533'0	2:15A Jan 24
HARD RED WIN... Sep 19	@KW9U	544'2	544'0	545'0	544'0	545'0	0'6	544'2	9:50P Jan 23
HARD RED WIN... Dec 19	@KW9Z	559'2	560'0	560'0	560'0	560'0	0'6	559'2	7:20P Jan 23
HARD RED WIN... Mar 20	@KW0H	565'6	565'2	568'2	565'2	568'2	2'6	568'4s	1:15P Jan 23
HARD RED WIN... May 20	@KW0K	570'6	571'6	572'0	571'2	572'0	1'4	572'2s	1:15P Jan 23
HARD RED WIN... Jul 20	@KW0N	569'2	571'0	571'0	566'2	569'6	0'4	569'6s	1:15P Jan 23
HARD RED WIN... Sep 20	@KW0U	578'6	578'0	579'2	574'0	576'2	-1'2	577'4s	1:15P Jan 23
HARD RED WIN... Dec 20	@KW0Z	591'6	591'6	592'2	583'6	587'0	-4'4	587'2s	1:19P Jan 23
HARD RED WIN... Mar 21	@KW1H	602'2				630'0	-7'6	594'4s	1:15P Jan 23
HARD RED WIN... May 21	@KW1K	602'6					-7'6	595'0s	1:15P Jan 23
HARD RED WIN... Jul 21	@KW1N	588'2				621'0	-7'6	580'4s	1:15P Jan 23
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Mar 19	@MW9H	575'4	575'4	580'0	575'4	580'0	4'4	575'4	1:59A Jan 24
HARD RED SPR... May 19	@MW9K	579'2	578'6	583'6	578'6	583'4	4'2	579'2	12:33A Jan 24
HARD RED SPR... Jul 19	@MW9N	585'6	586'0	590'2	586'0	590'0	4'2	585'6	12:33A Jan 24
HARD RED SPR... Sep 19	@MW9U	590'0	590'0	595'2	590'0	591'4	2'4	592'4s	1:31P Jan 23
HARD RED SPR... Dec 19	@MW9Z	604'4	606'0	607'4	606'0	607'4	3'0	604'4	9:45P Jan 23
HARD RED SPR... Mar 20	@MW0H	611'2	612'6	612'6	612'4	612'4	1'4	612'6s	1:31P Jan 23
HARD RED SPR... May 20	@MW0K	612'0				620'0	2'2	614'2s	1:31P Jan 23
HARD RED SPR... Jul 20	@MW0N		0'0	0'0	0'0
HARD RED SPR... Sep 20	@MW0U		0'0	0'0	0'0
HARD RED SPR... Dec 20	@MW0Z
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W9H)
Exchange:	CBOT
Last Trade:	528'4
Change:	2'4
Bid:	528'2
Ask:	528'4
Today's High:	528'4
Today's Low:	526'2
Volume:	45,101
Open:	527'0
Settle:	526'0
Prev:	526'0
Contract High:
Contract Low:
Updated:	Jan-24-2019 2:16:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

DDG Prices Lower Again

Editorial Staff –

Posted at Friday, January 18, 2019 1:46PM CST

@W9H

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