Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Dec 19 @KW9Z 415'0 415'2 415'4 415'2 415'4 -3'4 1:15P Dec 09
HARD RED WINTER WHEA...  Mar 20 @KW0H 426'0 426'2 426'6 424'0 424'2 -1'6 6:34A Dec 10
HARD RED WINTER WHEA...  May 20 @KW0K 434'0 434'6 434'6 432'0 432'0 -2'0 6:30A Dec 10
HARD RED WINTER WHEA...  Jul 20 @KW0N 442'4 443'0 443'0 440'2 440'2 -2'2 6:30A Dec 10
HARD RED WINTER WHEA...  Sep 20 @KW0U 452'0 451'4 451'4 450'0 450'0 -2'0 3:57A Dec 10
HARD RED WINTER WHEA...  Dec 20 @KW0Z 465'6 464'4 464'4 463'4 463'4 -2'2 6:18A Dec 10
HARD RED WINTER WHEA...  Mar 21 @KW1H 482'4 482'2 482'4 478'2 479'0 -3'4 1:15P Dec 09
HARD RED WINTER WHEA...  May 21 @KW1K 488'4 488'0 488'0 488'0 488'0 -2'0 1:15P Dec 09
HARD RED WINTER WHEA...  Jul 21 @KW1N 486'2 500'0 -2'0 1:15P Dec 09
HARD RED WINTER WHEA...  Sep 21 @KW1U 494'6 492'6 -2'0 1:15P Dec 09
HARD RED WINTER WHEA...  Dec 21 @KW1Z 513'2 530'6 -2'0 1:15P Dec 09
HARD RED WINTER WHEA...  Mar 22 @KW2H 517'4 515'4 -2'0 1:15P Dec 09
HARD RED WINTER WHEA...  May 22 @KW2K 517'4 515'4 -2'0 1:15P Dec 09
HARD RED WINTER WHEA...  Jul 22 @KW2N 513'2 511'2 -2'0 1:15P Dec 09
CORN  Dec 19 @C9Z 366'4 366'4 368'0 365'0 365'0 -0'6 1:15P Dec 09
CORN  Mar 20 @C0H 375'6 376'0 376'2 375'0 375'6 0'0 6:34A Dec 10
CORN  May 20 @C0K 381'2 381'4 381'4 380'6 381'2 0'0 6:30A Dec 10
CORN  Jul 20 @C0N 386'0 386'2 386'2 385'4 386'2 0'2 6:30A Dec 10
CORN  Sep 20 @C0U 385'6 385'4 386'0 385'2 385'4 -0'2 5:20A Dec 10
CORN  Dec 20 @C0Z 389'0 389'0 389'2 388'4 389'2 0'2 6:25A Dec 10
CORN  Mar 21 @C1H 399'2 398'6 398'6 398'4 398'6 -0'4 5:20A Dec 10
CORN  May 21 @C1K 405'2 404'2 405'2 404'2 405'2 -1'0 1:15P Dec 09
CORN  Jul 21 @C1N 408'2 407'4 408'4 407'0 407'0 -1'2 1:15P Dec 09
CORN  Sep 21 @C1U 402'6 402'2 402'2 402'2 402'2 -0'6 1:15P Dec 09
CORN  Dec 21 @C1Z 404'6 404'4 404'4 404'4 404'4 -0'2 4:48A Dec 10
CORN  Jul 22 @C2N 422'4 424'6 -0'6 1:15P Dec 09
CORN  Dec 22 @C2Z 409'6 409'0 409'0 409'0 409'0 -0'6 1:15P Dec 09
SOYBEANS  Jan 20 @S0F 897'2 897'4 900'0 896'2 898'4 1'2 6:33A Dec 10
SOYBEANS  Mar 20 @S0H 911'6 912'0 914'6 911'0 913'2 1'4 6:31A Dec 10
SOYBEANS  May 20 @S0K 925'4 925'4 928'4 925'0 927'0 1'4 6:32A Dec 10
SOYBEANS  Jul 20 @S0N 938'6 939'0 941'6 938'2 940'2 1'4 6:33A Dec 10
SOYBEANS  Aug 20 @S0Q 943'0 944'0 944'4 942'6 944'4 1'4 6:22A Dec 10
SOYBEANS  Sep 20 @S0U 941'0 942'6 942'6 941'2 941'2 0'2 4:47A Dec 10
SOYBEANS  Nov 20 @S0X 944'0 944'0 946'4 943'6 945'2 1'2 6:25A Dec 10
SOYBEANS  Jan 21 @S1F 948'0 947'6 950'0 947'4 949'2 1'2 6:25A Dec 10
SOYBEANS  Mar 21 @S1H 945'2 945'0 946'6 945'0 945'4 0'2 6:24A Dec 10
SOYBEANS  May 21 @S1K 941'2 948'0 948'6 948'0 948'2 5'6 1:15P Dec 09
SOYBEANS  Jul 21 @S1N 945'2 949'0 951'2 949'0 951'2 6'0 1:15P Dec 09
SOYBEANS  Aug 21 @S1Q 944'0 945'2 6'0 1:15P Dec 09
SOYBEANS  Sep 21 @S1U 932'6 936'0 6'0 1:15P Dec 09
SOYBEANS  Nov 21 @S1X 933'6 936'0 940'6 936'0 939'2 5'2 1:15P Dec 09
SOYBEANS  Jan 22 @S2F 933'6 939'0 5'2 1:15P Dec 09
SOYBEANS  Mar 22 @S2H 933'6 939'0 5'2 1:15P Dec 09
SOYBEANS  May 22 @S2K 933'6 939'0 5'2 1:15P Dec 09
SOYBEANS  Jul 22 @S2N 943'4 955'4 5'2 1:15P Dec 09
SOYBEANS  Aug 22 @S2Q 943'4 948'6 5'2 1:15P Dec 09
SOYBEANS  Sep 22 @S2U 943'4 948'6 5'2 1:15P Dec 09
SOYBEANS  Nov 22 @S2X 933'4 969'0 5'2 1:15P Dec 09
SOYBEANS  Jul 23 @S3N 933'4 938'6 5'2 1:15P Dec 09
SOYBEANS  Nov 23 @S3X 933'4 938'2 4'6 1:15P Dec 09
FEEDER CATTLE  Jan 20 @GF0F 141.550 141.000 142.150 140.475 141.700 - 0.025 1:04P Dec 09
FEEDER CATTLE  Mar 20 @GF0H 141.675 141.075 142.675 141.000 142.500 0.600 1:04P Dec 09
FEEDER CATTLE  Apr 20 @GF0J 143.775 143.200 144.725 143.075 144.400 0.375 1:03P Dec 09
LIVE CATTLE  Dec 19 @LE9Z 120.200 120.200 120.825 120.000 120.175 - 0.025 1:04P Dec 09
LIVE CATTLE  Feb 20 @LE0G 124.975 125.000 125.800 124.325 124.925 - 0.225 1:04P Dec 09
LIVE CATTLE  Apr 20 @LE0J 125.350 125.325 126.050 124.900 125.450 0.050 1:04P Dec 09

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
HARD RED WINTER WHEAT (@KW9Z)
Exchange:  KCBT
Last Trade:  415'4
Change:  -3'4
Bid:  408'0
Ask:  410'6
Today's High:  415'4
Today's Low:  415'2
Volume:  8
Open:  415'2
Settle:  411'4s
Prev:  415'0
Contract High: 
Contract Low: 
Updated:  Dec-09-2019
1:15:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
UMR 2019 Barge Navigation Season Ends; Duluth Grain Shipping End Near
Editorial Staff – 
Posted at Monday, December 9, 2019 8:24AM CST
@KW9Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN