Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Mar 23 @KW3H 885'6 885'0 898'4 883'2 893'2 7'4 1:02P Feb 08
HARD RED WINTER WHEA...  May 23 @KW3K 874'6 874'0 885'0 870'2 880'4 5'6 1:02P Feb 08
HARD RED WINTER WHEA...  Jul 23 @KW3N 863'2 861'2 870'6 857'6 866'6 3'4 1:01P Feb 08
HARD RED WINTER WHEA...  Sep 23 @KW3U 861'6 861'0 868'4 856'2 865'4 3'6 1:01P Feb 08
HARD RED WINTER WHEA...  Dec 23 @KW3Z 864'4 865'0 871'2 859'2 868'0 3'4 1:01P Feb 08
HARD RED WINTER WHEA...  Mar 24 @KW4H 862'4 859'4 865'0 859'0 865'0 2'4 11:47A Feb 08
HARD RED WINTER WHEA...  May 24 @KW4K 855'0 852'4 852'4 852'4 852'4 -2'4 11:03A Feb 08
HARD RED WINTER WHEA...  Jul 24 @KW4N 818'0 820'2 820'2 820'2 820'2 2'2 11:16A Feb 08
HARD RED WINTER WHEA...  Sep 24 @KW4U 814'2 819'4 0'4 1:15P Feb 07
HARD RED WINTER WHEA...  Dec 24 @KW4Z 814'0 820'0 0'4 1:15P Feb 07
HARD RED WINTER WHEA...  Mar 25 @KW5H 775'2 775'6 0'4 1:15P Feb 07
HARD RED WINTER WHEA...  May 25 @KW5K 745'4 746'0 0'4 1:15P Feb 07
HARD RED WINTER WHEA...  Jul 25 @KW5N 746'6 727'0 -1'6 1:15P Feb 07
CORN  Mar 23 @C3H 674'0 673'6 679'4 672'6 678'0 4'0 1:02P Feb 08
CORN  May 23 @C3K 673'0 672'4 676'6 671'4 675'4 2'4 1:02P Feb 08
CORN  Jul 23 @C3N 662'4 661'6 666'0 661'0 664'2 1'6 1:02P Feb 08
CORN  Sep 23 @C3U 608'0 607'0 610'6 605'6 609'0 1'0 1:02P Feb 08
CORN  Dec 23 @C3Z 593'4 593'0 596'0 591'4 594'4 1'0 1:02P Feb 08
CORN  Mar 24 @C4H 600'4 600'0 602'4 598'4 601'4 1'0 1:02P Feb 08
CORN  May 24 @C4K 603'6 603'2 605'6 602'0 605'2 1'4 1:01P Feb 08
CORN  Jul 24 @C4N 602'6 602'0 605'0 601'4 605'0 2'2 12:28P Feb 08
CORN  Sep 24 @C4U 562'2 561'4 563'4 561'4 563'0 0'6 11:03A Feb 08
CORN  Dec 24 @C4Z 550'4 550'0 552'2 549'6 551'6 1'2 12:42P Feb 08
CORN  Mar 25 @C5H 559'4 556'0 -2'2 1:15P Feb 07
CORN  May 25 @C5K 561'0 558'4 -2'4 1:15P Feb 07
CORN  Jul 25 @C5N 561'2 560'0 -2'4 1:15P Feb 07
CORN  Sep 25 @C5U 525'4 523'0 -2'4 1:15P Feb 07
CORN  Dec 25 @C5Z 502'0 502'4 503'4 501'0 503'4 1'4 12:42P Feb 08
CORN  Jul 26 @C6N 510'4 507'4 -3'0 1:15P Feb 07
CORN  Dec 26 @C6Z 476'6 477'0 477'0 477'0 477'0 -2'2 1:15P Feb 07
SOYBEANS  Mar 23 @S3H 1515'2 1516'0 1527'6 1505'6 1519'2 4'0 1:02P Feb 08
SOYBEANS  May 23 @S3K 1510'2 1510'4 1522'0 1500'2 1512'4 2'2 1:02P Feb 08
SOYBEANS  Jul 23 @S3N 1504'2 1503'4 1514'2 1493'0 1504'2 0'0 1:02P Feb 08
SOYBEANS  Aug 23 @S3Q 1468'0 1471'2 1476'4 1457'2 1465'6 -2'2 12:51P Feb 08
SOYBEANS  Sep 23 @S3U 1399'6 1402'0 1407'2 1390'4 1398'0 -1'6 1:01P Feb 08
SOYBEANS  Nov 23 @S3X 1370'4 1370'0 1376'4 1359'6 1367'6 -2'6 1:02P Feb 08
SOYBEANS  Jan 24 @S4F 1375'0 1376'2 1381'4 1365'4 1372'0 -3'0 1:02P Feb 08
SOYBEANS  Mar 24 @S4H 1366'4 1368'6 1372'4 1357'2 1361'4 -5'0 1:02P Feb 08
SOYBEANS  May 24 @S4K 1362'6 1365'4 1368'4 1353'4 1357'0 -5'6 12:52P Feb 08
SOYBEANS  Jul 24 @S4N 1362'4 1367'4 1367'4 1362'0 1364'0 1'4 10:54A Feb 08
SOYBEANS  Aug 24 @S4Q 1346'2 1280'0 3'0 1:15P Feb 07
SOYBEANS  Sep 24 @S4U 1314'0 1316'2 3'0 1:15P Feb 07
SOYBEANS  Nov 24 @S4X 1295'6 1299'4 1299'4 1288'4 1289'2 -6'4 11:06A Feb 08
SOYBEANS  Jan 25 @S5F 1294'4 1299'6 1300'4 1299'6 1300'4 1'6 1:15P Feb 07
SOYBEANS  Mar 25 @S5H 1285'6 1287'4 1'6 1:15P Feb 07
SOYBEANS  May 25 @S5K 1281'0 1282'6 1'6 1:15P Feb 07
SOYBEANS  Jul 25 @S5N 1290'4 1285'0 1'6 1:15P Feb 07
SOYBEANS  Aug 25 @S5Q 1279'6 1281'4 1'6 1:15P Feb 07
SOYBEANS  Sep 25 @S5U 1259'4 1261'2 1'6 1:15P Feb 07
SOYBEANS  Nov 25 @S5X 1233'4 1233'4 1234'0 1225'0 1230'0 -3'4 10:59A Feb 08
SOYBEANS  Jul 26 @S6N 1238'0 1229'4 -8'4 1:15P Feb 07
SOYBEANS  Nov 26 @S6X 1208'2 1191'6 -8'4 1:15P Feb 07
FEEDER CATTLE  Mar 23 @GF3H 187.200 186.775 187.625 186.275 186.400 - 0.800 1:02P Feb 08
FEEDER CATTLE  Apr 23 @GF3J 191.350 191.000 191.625 190.650 190.675 - 0.675 1:02P Feb 08
FEEDER CATTLE  May 23 @GF3K 194.800 194.500 195.275 194.150 194.400 - 0.400 1:02P Feb 08
LIVE CATTLE  Feb 23 @LE3G 160.575 160.750 161.500 160.300 160.850 0.275 1:01P Feb 08
LIVE CATTLE  Apr 23 @LE3J 163.600 163.675 164.225 163.150 163.750 0.150 1:02P Feb 08
LIVE CATTLE  Jun 23 @LE3M 159.800 159.800 160.400 159.525 159.850 0.050 1:02P Feb 08

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
HARD RED WINTER WHEAT (@KW3H)
Exchange:  KCBT
Last Trade:  893'2
Change:  7'4
Bid:  893'0
Ask:  893'4
Today's High:  898'4
Today's Low:  883'2
Volume:  33,571
Open:  885'0
Settle:  885'6
Prev:  885'6
Contract High: 
Contract Low: 
Updated:  Feb-08-2023
1:02:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Two Rail Unions Reach Unprecedented Sick Leave Agreement With CSX Rail
Editorial Staff – 
Posted at Wednesday, February 8, 2023 12:29PM CST
@KW3H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN