Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Dec 21 @KW1Z 854'0 852'4 852'4 835'0 840'6 -13'2 7:21A Nov 30
HARD RED WINTER WHEA...  Mar 22 @KW2H 857'2 857'0 857'0 835'0 837'4 -19'6 7:44A Nov 30
HARD RED WINTER WHEA...  May 22 @KW2K 855'0 855'0 855'4 834'6 836'6 -18'2 7:44A Nov 30
HARD RED WINTER WHEA...  Jul 22 @KW2N 837'4 837'4 837'4 819'6 821'2 -16'2 7:44A Nov 30
HARD RED WINTER WHEA...  Sep 22 @KW2U 835'0 834'2 834'2 817'4 817'4 -17'4 7:42A Nov 30
HARD RED WINTER WHEA...  Dec 22 @KW2Z 838'4 838'0 838'0 821'4 821'4 -17'0 7:38A Nov 30
HARD RED WINTER WHEA...  Mar 23 @KW3H 846'6 853'2 -9'4 1:15P Nov 29
HARD RED WINTER WHEA...  May 23 @KW3K 833'4 806'6 -9'4 1:15P Nov 29
HARD RED WINTER WHEA...  Jul 23 @KW3N 770'6 758'2 758'2 758'0 758'0 -12'6 5:40A Nov 30
HARD RED WINTER WHEA...  Sep 23 @KW3U 771'4 775'0 -9'2 1:15P Nov 29
HARD RED WINTER WHEA...  Dec 23 @KW3Z 767'4 753'2 753'6 753'0 753'6 -13'6 6:49A Nov 30
HARD RED WINTER WHEA...  Mar 24 @KW4H 774'0 775'0 -9'2 1:15P Nov 29
HARD RED WINTER WHEA...  May 24 @KW4K 771'6 762'4 -9'2 1:15P Nov 29
HARD RED WINTER WHEA...  Jul 24 @KW4N 709'0 695'0 -9'2 1:15P Nov 29
CORN  Dec 21 @C1Z 581'0 581'0 582'0 571'0 574'0 -7'0 7:44A Nov 30
CORN  Mar 22 @C2H 582'2 582'4 583'2 572'2 575'6 -6'4 7:44A Nov 30
CORN  May 22 @C2K 585'6 586'0 586'4 576'2 579'2 -6'4 7:44A Nov 30
CORN  Jul 22 @C2N 586'4 587'0 587'2 577'2 580'0 -6'4 7:44A Nov 30
CORN  Sep 22 @C2U 565'0 565'6 565'6 557'0 559'0 -6'0 7:43A Nov 30
CORN  Dec 22 @C2Z 556'2 556'4 557'2 549'0 551'0 -5'2 7:44A Nov 30
CORN  Mar 23 @C3H 563'4 563'2 563'2 557'0 557'4 -6'0 7:26A Nov 30
CORN  May 23 @C3K 565'2 565'2 565'2 561'2 561'4 -3'6 4:19A Nov 30
CORN  Jul 23 @C3N 564'0 564'2 564'2 559'4 559'4 -4'4 7:39A Nov 30
CORN  Sep 23 @C3U 522'2 518'6 519'6 518'6 519'6 -3'2 1:15P Nov 29
CORN  Dec 23 @C3Z 509'6 508'6 509'4 508'2 508'2 -1'4 7:43A Nov 30
CORN  Jul 24 @C4N 521'0 518'2 -2'6 1:15P Nov 29
CORN  Dec 24 @C4Z 486'0 484'2 484'2 480'6 482'2 -2'2 1:15P Nov 29
SOYBEANS  Jan 22 @S2F 1241'4 1241'4 1244'6 1226'0 1228'0 -13'4 7:44A Nov 30
SOYBEANS  Mar 22 @S2H 1252'0 1252'0 1255'0 1236'0 1237'6 -14'2 7:44A Nov 30
SOYBEANS  May 22 @S2K 1261'2 1261'0 1264'0 1245'2 1246'4 -14'6 7:44A Nov 30
SOYBEANS  Jul 22 @S2N 1268'0 1267'6 1270'4 1252'2 1253'6 -14'2 7:42A Nov 30
SOYBEANS  Aug 22 @S2Q 1262'4 1264'6 1265'2 1248'0 1250'0 -12'4 7:16A Nov 30
SOYBEANS  Sep 22 @S2U 1241'6 1241'6 1241'6 1230'0 1230'4 -11'2 7:37A Nov 30
SOYBEANS  Nov 22 @S2X 1229'0 1228'2 1231'6 1218'0 1219'0 -10'0 7:41A Nov 30
SOYBEANS  Jan 23 @S3F 1229'6 1229'6 1231'2 1220'0 1220'6 -9'0 7:25A Nov 30
SOYBEANS  Mar 23 @S3H 1210'2 1206'2 1206'2 1201'0 1202'4 -7'6 7:21A Nov 30
SOYBEANS  May 23 @S3K 1201'6 1198'6 1198'6 1196'0 1196'0 -5'6 6:55A Nov 30
SOYBEANS  Jul 23 @S3N 1203'6 1195'6 1195'6 1195'6 1195'6 -8'0 7:39A Nov 30
SOYBEANS  Aug 23 @S3Q 1206'2 1197'0 -9'2 1:15P Nov 29
SOYBEANS  Sep 23 @S3U 1195'4 1186'2 -9'2 1:15P Nov 29
SOYBEANS  Nov 23 @S3X 1172'0 1169'0 1169'0 1163'2 1163'2 -8'6 7:39A Nov 30
SOYBEANS  Jan 24 @S4F 1181'2 1172'0 -9'2 1:15P Nov 29
SOYBEANS  Mar 24 @S4H 1181'2 1172'0 -9'2 1:15P Nov 29
SOYBEANS  May 24 @S4K 1181'2 1172'0 -9'2 1:15P Nov 29
SOYBEANS  Jul 24 @S4N 1174'6 1165'4 -9'2 1:15P Nov 29
SOYBEANS  Aug 24 @S4Q 1174'6 1165'4 -9'2 1:15P Nov 29
SOYBEANS  Sep 24 @S4U 1174'6 1165'4 -9'2 1:15P Nov 29
SOYBEANS  Nov 24 @S4X 1137'4 1150'4 -9'2 1:15P Nov 29
SOYBEANS  Jul 25 @S5N 1137'4 1128'2 -9'2 1:15P Nov 29
SOYBEANS  Nov 25 @S5X 1134'4 1125'2 -9'2 1:15P Nov 29
FEEDER CATTLE  Jan 22 @GF2F 167.150 167.500 168.300 165.175 165.675 - 1.425 1:04P Nov 29
FEEDER CATTLE  Mar 22 @GF2H 167.975 167.975 169.075 165.975 166.625 - 1.425 1:04P Nov 29
FEEDER CATTLE  Apr 22 @GF2J 169.875 169.875 171.000 167.825 168.625 - 1.300 1:04P Nov 29
LIVE CATTLE  Dec 21 @LE1Z 138.100 138.250 139.125 136.625 136.950 - 1.175 1:04P Nov 29
LIVE CATTLE  Feb 22 @LE2G 141.200 141.350 141.850 138.950 139.250 - 1.900 1:04P Nov 29
LIVE CATTLE  Apr 22 @LE2J 143.850 144.000 144.600 142.075 142.475 - 1.325 1:04P Nov 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
HARD RED WINTER WHEAT (@KW1Z)
Exchange:  KCBT
Last Trade:  840'6
Change:  -13'2
Bid:  832'2
Ask:  879'0
Today's High:  852'4
Today's Low:  835'0
Volume:  7,964
Open:  852'4
Settle:  854'0
Prev:  854'0
Contract High: 
Contract Low: 
Updated:  Nov-30-2021
7:21:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Why All the Fuss Over the Lysine Shortage?
Editorial Staff – 
Posted at Monday, November 22, 2021 10:06AM CST
@KW1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN