Kensal Farmers Elevator

	Home
	Agronomy
	Cash Bids
	Links and Misc
	Blogs and Forums
	Contact Us
	Weather
	Futures Markets
	Headline News
	Options
	Grain
	Livestock
	Charts

Kensal Farmers Elevator Co
Kensal ND
Kensal - 701-435-2451
Bordulac - 701-652-2045

Futures Markets

Electronic SRW Wheat (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
WHEAT Dec 20	@W0Z	596'4	599'4	600'0	597'4	599'4	3'0	596'4	9:40P Nov 29
WHEAT Mar 21	@W1H	606'0	607'4	609'2	605'0	607'0	1'0	606'0	1:48A Nov 30
WHEAT May 21	@W1K	609'2	610'4	612'0	608'2	610'0	0'6	609'2	1:48A Nov 30
WHEAT Jul 21	@W1N	606'6	607'2	608'4	605'2	606'0	-0'6	606'6	1:38A Nov 30
WHEAT Sep 21	@W1U	608'6	610'4	610'4	607'4	607'6	-1'0	608'6	1:31A Nov 30
WHEAT Dec 21	@W1Z	615'6	617'0	617'0	614'2	615'0	-0'6	615'6	1:36A Nov 30
WHEAT Mar 22	@W2H	622'2	620'6	622'4	619'6	620'6	-1'4	622'2	1:33A Nov 30
WHEAT May 22	@W2K	607'2				606'4	9'0	616'2s	12:00P Nov 27
WHEAT Jul 22	@W2N	590'0	595'2	595'2	594'4	595'0	8'4	598'4s	12:00P Nov 27
WHEAT Sep 22	@W2U	591'0				602'0	8'0	599'0s	12:00P Nov 27
WHEAT Dec 22	@W2Z	596'2				610'0	8'2	604'4s	12:00P Nov 27
WHEAT Mar 23	@W3H	602'4				600'0	8'2	610'6s	12:00P Nov 27
WHEAT May 23	@W3K	604'6					8'2	613'0s	12:00P Nov 27
WHEAT Jul 23	@W3N	580'2				585'0	11'4	591'6s	12:00P Nov 27
Electronic KC HRW Wheat (KCBT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED WIN... Dec 20	@KW0Z	561'4	559'4	559'4	555'0	555'0	-6'4	561'4	7:28P Nov 29
HARD RED WIN... Mar 21	@KW1H	565'2	565'4	567'6	560'6	562'6	-2'4	565'2	1:47A Nov 30
HARD RED WIN... May 21	@KW1K	571'2	572'4	573'0	566'6	567'6	-3'4	571'2	1:29A Nov 30
HARD RED WIN... Jul 21	@KW1N	575'0	575'4	577'0	570'6	572'0	-3'0	575'0	1:37A Nov 30
HARD RED WIN... Sep 21	@KW1U	580'0	581'2	581'2	577'6	577'6	-2'2	580'0	1:37A Nov 30
HARD RED WIN... Dec 21	@KW1Z	588'0	588'0	588'0	586'4	586'4	-1'4	588'0	7:08P Nov 29
HARD RED WIN... Mar 22	@KW2H	579'6	593'0	593'0	593'0	593'0	13'0	592'6s	12:03P Nov 27
HARD RED WIN... May 22	@KW2K	573'2				581'0	13'0	586'2s	12:00P Nov 27
HARD RED WIN... Jul 22	@KW2N	558'4				558'0	12'6	571'2s	12:00P Nov 27
HARD RED WIN... Sep 22	@KW2U	557'0				550'0	12'6	569'6s	12:00P Nov 27
HARD RED WIN... Dec 22	@KW2Z	568'6				576'0	12'6	581'4s	12:00P Nov 27
HARD RED WIN... Mar 23	@KW3H	568'6					12'6	581'4s	12:00P Nov 27
HARD RED WIN... May 23	@KW3K	568'6					12'6	581'4s	12:00P Nov 27
HARD RED WIN... Jul 23	@KW3N	531'0				520'0	12'6	543'6s	12:00P Nov 27
Spring Wheat (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
HARD RED SPR... Dec 20	@MW0Z	543'4	549'4	550'6	546'6	549'4	7'2	550'6s	12:21P Nov 27
HARD RED SPR... Mar 21	@MW1H	570'0	569'0	569'6	566'6	568'4	-1'4	570'0	1:21A Nov 30
HARD RED SPR... May 21	@MW1K	578'4	575'6	577'4	575'4	577'4	-1'0	578'4	8:41P Nov 29
HARD RED SPR... Jul 21	@MW1N	586'2	586'2	586'2	583'6	585'0	-1'2	586'2	11:47P Nov 29
HARD RED SPR... Sep 21	@MW1U	593'2	593'2	593'2	593'2	593'2	0'0	593'2	7:00P Nov 29
HARD RED SPR... Dec 21	@MW1Z	595'0	593'6	602'0	593'6	602'0	7'2	602'2s	12:21P Nov 27
HARD RED SPR... Mar 22	@MW2H	604'4				608'2	2'2	606'6s	12:21P Nov 27
HARD RED SPR... May 22	@MW2K	607'4				597'6	1'0	608'4s	12:21P Nov 27
HARD RED SPR... Jul 22	@MW2N
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

WHEAT (@W0Z)
Exchange:	CBOT
Last Trade:	599'4
Change:	3'0
Bid:	597'2
Ask:	599'2
Today's High:	600'0
Today's Low:	597'4
Volume:	7,296
Open:	599'4
Settle:	596'4
Prev:	596'4
Contract High:
Contract Low:
Updated:	Nov-29-2020 9:40:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Is It Time to Build a Fence?

Editorial Staff –

Posted at Tuesday, November 24, 2020 10:11AM CST

@W0Z

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

Copyright DTN. All rights reserved. Disclaimer.