Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Dec 18 @KW8Z 512'6 511'6 521'0 510'6 514'6 2'0 11:55A Sep 18
HARD RED WINTER WHEA...  Mar 19 @KW9H 534'0 535'0 542'0 534'0 536'6 2'6 11:55A Sep 18
HARD RED WINTER WHEA...  May 19 @KW9K 547'2 545'0 555'0 545'0 550'0 2'6 11:54A Sep 18
HARD RED WINTER WHEA...  Jul 19 @KW9N 548'6 551'4 557'6 549'4 551'2 2'4 11:54A Sep 18
HARD RED WINTER WHEA...  Sep 19 @KW9U 559'6 565'6 565'6 560'6 560'6 1'0 11:48A Sep 18
HARD RED WINTER WHEA...  Dec 19 @KW9Z 577'4 580'6 582'6 578'4 579'4 2'0 11:55A Sep 18
HARD RED WINTER WHEA...  Mar 20 @KW0H 595'6 584'4 -5'4 1:15P Sep 17
HARD RED WINTER WHEA...  May 20 @KW0K 598'0 617'2 -5'4 1:15P Sep 17
HARD RED WINTER WHEA...  Jul 20 @KW0N 582'2 589'4 589'4 589'4 589'4 7'2 7:43A Sep 18
HARD RED WINTER WHEA...  Sep 20 @KW0U 587'6 610'0 -0'4 1:15P Sep 17
HARD RED WINTER WHEA...  Dec 20 @KW0Z 602'0 605'0 605'0 603'4 604'0 -0'4 1:15P Sep 17
HARD RED WINTER WHEA...  Mar 21 @KW1H 606'0 605'4 -0'4 1:15P Sep 17
HARD RED WINTER WHEA...  May 21 @KW1K 606'0 605'4 -0'4 1:15P Sep 17
HARD RED WINTER WHEA...  Jul 21 @KW1N 596'2 621'0 -0'4 1:15P Sep 17
CORN  Dec 18 @C8Z 348'0 348'0 348'6 342'4 343'0 -5'0 11:55A Sep 18
CORN  Mar 19 @C9H 360'0 360'2 360'6 354'6 355'4 -4'4 11:55A Sep 18
CORN  May 19 @C9K 368'2 368'4 368'6 363'2 363'6 -4'4 11:55A Sep 18
CORN  Jul 19 @C9N 374'6 375'0 375'2 370'0 370'4 -4'2 11:55A Sep 18
CORN  Sep 19 @C9U 380'2 380'2 380'4 376'0 376'2 -4'0 11:54A Sep 18
CORN  Dec 19 @C9Z 387'2 387'2 387'4 383'2 383'6 -3'4 11:55A Sep 18
CORN  Mar 20 @C0H 398'4 398'4 398'4 395'0 395'2 -3'2 11:44A Sep 18
CORN  May 20 @C0K 405'0 403'2 404'2 402'4 402'4 -2'4 11:08A Sep 18
CORN  Jul 20 @C0N 409'2 407'2 409'4 407'0 407'2 -2'0 11:53A Sep 18
CORN  Sep 20 @C0U 402'6 400'6 405'6 400'6 402'2 -0'4 10:25A Sep 18
CORN  Dec 20 @C0Z 406'0 405'4 406'0 403'0 403'0 -3'0 11:19A Sep 18
CORN  Jul 21 @C1N 424'2 423'0 -1'6 1:15P Sep 17
CORN  Dec 21 @C1Z 419'6 419'0 419'0 418'0 418'0 -1'6 11:19A Sep 18
SOYBEANS  Nov 18 @S8X 823'4 821'0 825'2 812'2 815'4 -8'0 11:55A Sep 18
SOYBEANS  Jan 19 @S9F 837'2 835'0 839'0 826'2 829'4 -7'6 11:55A Sep 18
SOYBEANS  Mar 19 @S9H 850'4 848'4 852'2 839'6 842'6 -7'6 11:55A Sep 18
SOYBEANS  May 19 @S9K 863'6 861'6 865'2 853'0 856'2 -7'4 11:55A Sep 18
SOYBEANS  Jul 19 @S9N 874'0 872'2 875'4 863'2 866'4 -7'4 11:55A Sep 18
SOYBEANS  Aug 19 @S9Q 878'4 875'4 875'4 868'2 868'2 -10'2 11:10A Sep 18
SOYBEANS  Sep 19 @S9U 882'0 881'6 881'6 873'2 873'2 -8'6 11:13A Sep 18
SOYBEANS  Nov 19 @S9X 889'0 886'6 890'0 879'2 881'6 -7'2 11:55A Sep 18
SOYBEANS  Jan 20 @S0F 900'0 896'0 896'0 890'6 891'6 -8'2 11:53A Sep 18
SOYBEANS  Mar 20 @S0H 907'0 900'6 900'6 898'2 898'2 -8'6 11:53A Sep 18
SOYBEANS  May 20 @S0K 914'2 907'6 907'6 905'4 905'4 -8'6 11:39A Sep 18
SOYBEANS  Jul 20 @S0N 921'6 914'0 915'0 912'4 912'4 -9'2 11:53A Sep 18
SOYBEANS  Aug 20 @S0Q 923'6 930'0 -1'0 1:15P Sep 17
SOYBEANS  Sep 20 @S0U 910'6 907'0 -1'0 1:15P Sep 17
SOYBEANS  Nov 20 @S0X 908'2 904'2 904'2 900'0 904'0 -4'2 11:55A Sep 18
SOYBEANS  Jul 21 @S1N 937'4 952'0 -2'0 1:15P Sep 17
SOYBEANS  Nov 21 @S1X 916'4 970'0 -2'0 1:15P Sep 17
FEEDER CATTLE  Sep 18 @GF8U 157.325 157.050 157.100 156.075 156.250 - 1.075 11:53A Sep 18
FEEDER CATTLE  Oct 18 @GF8V 159.175 158.900 159.775 158.050 158.975 - 0.200 11:55A Sep 18
FEEDER CATTLE  Nov 18 @GF8X 159.025 158.625 159.400 157.675 158.775 - 0.250 11:55A Sep 18
LIVE CATTLE  Oct 18 @LE8V 113.425 113.250 113.575 113.100 113.200 - 0.225 11:55A Sep 18
LIVE CATTLE  Dec 18 @LE8Z 118.100 118.000 118.275 117.650 117.950 - 0.150 11:55A Sep 18
LIVE CATTLE  Feb 19 @LE9G 122.300 122.025 122.225 121.625 122.000 - 0.300 11:55A Sep 18

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
HARD RED WINTER WHEAT (@KW8Z)
Exchange:  KCBT
Last Trade:  514'2
Change:  1'4
Bid:  514'2
Ask:  514'4
Today's High:  521'0
Today's Low:  510'6
Volume:  19,133
Open:  511'6
Settle:  512'6
Prev:  512'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2018
11:53:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Lack of Pacific Northwest Export Bids Keeping New-Crop Soybean Basis in the Cellar
Editorial Staff – 
Posted at Monday, September 17, 2018 10:58AM CDT
@KW8Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN