Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Sep 18 @KW8U 534'4 534'4 537'0 532'4 535'0 0'4 8:49P Aug 21
HARD RED WINTER WHEA...  Dec 18 @KW8Z 562'2 562'0 565'0 560'2 563'0 0'6 9:57P Aug 21
HARD RED WINTER WHEA...  Mar 19 @KW9H 587'2 586'0 589'6 586'0 588'0 0'6 7:47P Aug 21
HARD RED WINTER WHEA...  May 19 @KW9K 599'0 598'4 601'2 598'4 600'4 1'4 7:21P Aug 21
HARD RED WINTER WHEA...  Jul 19 @KW9N 594'6 594'0 598'0 594'0 598'0 3'2 7:15P Aug 21
HARD RED WINTER WHEA...  Sep 19 @KW9U 612'0 605'4 607'6 601'6 604'0 -8'6 1:15P Aug 21
HARD RED WINTER WHEA...  Dec 19 @KW9Z 626'2 625'2 625'2 616'0 618'0 -8'2 1:15P Aug 21
HARD RED WINTER WHEA...  Mar 20 @KW0H 634'2 629'4 630'0 629'4 630'0 -7'0 1:15P Aug 21
HARD RED WINTER WHEA...  May 20 @KW0K 626'6 619'6 -7'0 1:15P Aug 21
HARD RED WINTER WHEA...  Jul 20 @KW0N 604'6 601'0 601'0 600'0 600'0 -2'0 1:15P Aug 21
HARD RED WINTER WHEA...  Sep 20 @KW0U 606'0 610'0 -2'0 1:15P Aug 21
HARD RED WINTER WHEA...  Dec 20 @KW0Z 612'2 618'0 -2'0 1:15P Aug 21
HARD RED WINTER WHEA...  Mar 21 @KW1H 614'2 612'2 -2'0 1:15P Aug 21
HARD RED WINTER WHEA...  May 21 @KW1K 614'2 612'2 -2'0 1:15P Aug 21
HARD RED WINTER WHEA...  Jul 21 @KW1N 604'4 621'0 -2'0 1:15P Aug 21
CORN  Sep 18 @C8U 359'6 359'2 359'2 358'4 359'0 -0'6 10:00P Aug 21
CORN  Dec 18 @C8Z 374'2 373'6 373'6 373'0 373'2 -1'0 10:00P Aug 21
CORN  Mar 19 @C9H 386'2 385'4 385'4 384'6 385'2 -1'0 10:01P Aug 21
CORN  May 19 @C9K 393'2 392'6 392'6 392'0 392'2 -1'0 10:00P Aug 21
CORN  Jul 19 @C9N 399'0 398'4 398'4 397'6 398'0 -1'0 10:00P Aug 21
CORN  Sep 19 @C9U 397'4 396'0 396'0 396'0 396'0 -1'4 8:02P Aug 21
CORN  Dec 19 @C9Z 401'0 400'0 400'0 399'2 399'4 -1'4 9:53P Aug 21
CORN  Mar 20 @C0H 411'4 410'0 410'0 410'0 410'0 -1'4 7:00P Aug 21
CORN  May 20 @C0K 418'6 417'4 417'4 417'4 417'4 -1'4 1:15P Aug 21
CORN  Jul 20 @C0N 423'2 423'6 424'0 421'2 421'2 -1'6 1:15P Aug 21
CORN  Sep 20 @C0U 413'4 412'6 -0'4 1:15P Aug 21
CORN  Dec 20 @C0Z 415'0 414'0 415'6 413'4 415'0 0'0 1:15P Aug 21
CORN  Jul 21 @C1N 430'0 432'4 -0'2 1:15P Aug 21
CORN  Dec 21 @C1Z 419'2 419'0 0'0 1:15P Aug 21
SOYBEANS  Sep 18 @S8U 874'4 873'4 873'6 869'6 871'0 -3'4 9:55P Aug 21
SOYBEANS  Nov 18 @S8X 886'0 885'0 885'2 881'0 882'4 -3'4 10:01P Aug 21
SOYBEANS  Jan 19 @S9F 898'6 897'4 898'0 893'6 895'2 -3'4 9:57P Aug 21
SOYBEANS  Mar 19 @S9H 910'2 909'0 909'2 905'4 908'0 -2'2 9:30P Aug 21
SOYBEANS  May 19 @S9K 921'0 919'6 920'0 916'0 918'2 -2'6 9:32P Aug 21
SOYBEANS  Jul 19 @S9N 929'6 928'6 928'6 925'4 927'0 -2'6 8:56P Aug 21
SOYBEANS  Aug 19 @S9Q 931'4 928'2 928'2 928'2 928'2 -3'2 7:26P Aug 21
SOYBEANS  Sep 19 @S9U 932'0 935'4 -4'6 1:15P Aug 21
SOYBEANS  Nov 19 @S9X 925'4 924'6 925'0 921'0 923'4 -2'0 9:06P Aug 21
SOYBEANS  Jan 20 @S0F 933'2 931'4 931'6 931'4 931'6 -1'4 9:06P Aug 21
SOYBEANS  Mar 20 @S0H 941'0 938'0 938'0 938'0 938'0 -3'2 1:15P Aug 21
SOYBEANS  May 20 @S0K 947'6 945'0 -2'4 1:15P Aug 21
SOYBEANS  Jul 20 @S0N 955'4 948'0 -2'0 1:15P Aug 21
SOYBEANS  Aug 20 @S0Q 957'6 930'0 -2'0 1:15P Aug 21
SOYBEANS  Sep 20 @S0U 939'0 907'0 -2'2 1:15P Aug 21
SOYBEANS  Nov 20 @S0X 931'2 931'6 931'6 929'2 929'2 -1'6 1:15P Aug 21
SOYBEANS  Jul 21 @S1N 958'4 952'0 -1'6 1:15P Aug 21
SOYBEANS  Nov 21 @S1X 937'4 970'0 -1'6 1:15P Aug 21
SOYBEAN MEAL  Sep 18 @SM8U 3249 3250 3251 3234 3238 - 11 9:55P Aug 21
SOYBEAN MEAL  Oct 18 @SM8V 3257 3260 3260 3242 3249 - 8 9:32P Aug 21
SOYBEAN MEAL  Dec 18 @SM8Z 3272 3272 3275 3254 3258 - 14 9:56P Aug 21
LIVE CATTLE  Aug 18 @LE8Q 109.075 109.175 109.650 108.800 108.950 0.200 1:04P Aug 21
LIVE CATTLE  Oct 18 @LE8V 110.450 110.575 111.175 110.025 110.100 0.025 1:04P Aug 21
LIVE CATTLE  Dec 18 @LE8Z 114.575 114.700 115.150 114.375 114.450 0.100 1:04P Aug 21
LIVE CATTLE  Feb 19 @LE9G 118.075 118.075 118.375 117.750 117.875 - 0.100 1:04P Aug 21
LIVE CATTLE  Apr 19 @LE9J 118.950 118.900 119.075 118.500 118.500 - 0.300 1:03P Aug 21
LIVE CATTLE  Jun 19 @LE9M 112.850 112.875 112.975 112.275 112.275 - 0.325 1:04P Aug 21
LIVE CATTLE  Aug 19 @LE9Q 111.825 111.775 111.800 111.125 111.125 - 0.550 1:03P Aug 21
LIVE CATTLE  Oct 19 @LE9V 113.225 112.925 113.100 112.825 112.825 - 0.200 1:03P Aug 21
LIVE CATTLE  Dec 19 @LE9Z 114.375 114.375 - 0.200 1:02P Aug 21
FEEDER CATTLE  Aug 18 @GF8Q 149.625 149.600 149.850 149.075 149.100 - 0.450 1:04P Aug 21
FEEDER CATTLE  Sep 18 @GF8U 151.100 151.100 151.500 150.700 150.875 - 0.100 1:04P Aug 21
FEEDER CATTLE  Oct 18 @GF8V 151.275 151.225 151.525 150.725 150.875 - 0.350 1:04P Aug 21
FEEDER CATTLE  Nov 18 @GF8X 151.575 151.325 151.850 150.975 151.200 - 0.300 1:04P Aug 21
FEEDER CATTLE  Jan 19 @GF9F 149.825 149.625 149.975 149.325 149.400 - 0.300 1:04P Aug 21
FEEDER CATTLE  Mar 19 @GF9H 149.000 148.600 148.950 148.375 148.475 - 0.475 1:04P Aug 21
FEEDER CATTLE  Apr 19 @GF9J 149.800 149.350 149.700 149.175 149.275 - 0.475 1:03P Aug 21
FEEDER CATTLE  May 19 @GF9K 149.925 149.500 149.900 149.225 149.225 - 0.675 1:00P Aug 21
LEAN HOGS  Oct 18 @HE8V 56.475 56.550 57.325 55.675 56.100 -0.250 1:04P Aug 21
LEAN HOGS  Dec 18 @HE8Z 54.225 54.100 54.900 53.375 53.900 -0.325 1:04P Aug 21
LEAN HOGS  Feb 19 @HE9G 60.850 60.700 61.850 60.425 61.450 0.700 1:04P Aug 21
LEAN HOGS  Apr 19 @HE9J 66.825 66.425 67.800 66.400 67.475 0.825 1:04P Aug 21
LEAN HOGS  May 19 @HE9K 72.925 72.750 74.000 72.750 74.000 1.075 1:00P Aug 21
LEAN HOGS  Jun 19 @HE9M 78.025 78.100 79.000 77.700 78.650 0.775 1:04P Aug 21
LEAN HOGS  Jul 19 @HE9N 77.700 77.600 78.675 77.575 78.475 0.800 1:03P Aug 21
LEAN HOGS  Aug 19 @HE9Q 76.575 76.675 77.575 76.675 77.300 0.725 1:03P Aug 21
LEAN HOGS  Oct 19 @HE9V 63.475 63.950 64.400 63.950 64.100 0.625 1:00P Aug 21
LEAN HOGS  Dec 19 @HE9Z 59.550 59.775 59.775 59.700 59.700 0.150 1:00P Aug 21
LEAN HOGS  Feb 20 @HE0G 63.425 64.000 64.000 64.000 64.000 0.575 1:00P Aug 21
E-MINI CRUDE OIL  Oct 18 @QM8V 65.850 66.075 66.150 65.975 66.100 0.250 10:01P Aug 21
E-MINI CRUDE OIL  Nov 18 @QM8X 65.500 65.700 65.775 65.650 65.675 0.175 8:41P Aug 21
E-MINI CRUDE OIL  Dec 18 @QM8Z 65.200 65.450 65.450 65.450 65.450 0.250 8:02P Aug 21
CRUDE OIL  Sep 18 QCL8U 66.43 66.62 68.10 66.52 67.32 0.92 1:33P Aug 21
CRUDE OIL  Oct 18 QCL8V 65.84 66.08 66.17 65.98 66.09 0.25 10:00P Aug 21
CRUDE OIL  Nov 18 QCL8X 65.49 65.72 65.82 65.63 65.74 0.25 9:59P Aug 21
COTTON  Oct 18 QTT8V 0.8310 0.8350 0.0040 1:19P Aug 21
COTTON  Dec 18 QTT8Z 0.8325  
COTTON  Mar 19 QTT9H 0.8287 0.8343 0.0056 1:19P Aug 21
COTTON  May 19 QTT9K 0.8323 0.8373 0.0050 1:19P Aug 21
COTTON  Jul 19 QTT9N 0.8357 0.8405 0.0048 1:19P Aug 21
COTTON  Oct 19 QTT9V 0.7959 0.7971 0.0012 1:19P Aug 21
COTTON  Dec 19 QTT9Z 0.7790 0.7773 -0.0017 1:19P Aug 21
COTTON  Mar 20 QTT0H 0.7794 0.7777 -0.0017 1:19P Aug 21
COTTON  May 20 QTT0K 0.7854 0.7832 -0.0022 1:19P Aug 21
COTTON  Jul 20 QTT0N 0.7876 0.7854 -0.0022 1:19P Aug 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED WINTER WHEAT (@KW8U)
Exchange:  KCBT
Last Trade:  535'0
Change:  0'4
Bid:  535'4
Ask:  535'6
Today's High:  537'0
Today's Low:  532'4
Volume:  13,783
Open:  534'4
Settle:  534'4
Prev:  534'4
Contract High: 
Contract Low: 
Updated:  Aug-21-2018
8:49:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
2018 Hard Red Winter Wheat Harvest Nearing the Finish Line
Editorial Staff – 
Posted at Monday, August 20, 2018 10:01AM CDT
@KW8U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN