Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Mar 16 @KW6H 444'0 445'0 449'0 442'4 445'2 0'2 1:19P Feb 12
HARD RED WINTER WHEA...  May 16 @KW6K 453'6 454'4 458'2 452'2 454'2 0'0 1:19P Feb 12
HARD RED WINTER WHEA...  Jul 16 @KW6N 464'2 464'4 469'0 463'0 465'2 0'2 1:19P Feb 12
HARD RED WINTER WHEA...  Sep 16 @KW6U 478'0 479'2 481'2 478'4 479'0 0'4 1:19P Feb 12
HARD RED WINTER WHEA...  Dec 16 @KW6Z 499'0 500'2 503'2 498'0 499'6 0'0 1:19P Feb 12
HARD RED WINTER WHEA...  Mar 17 @KW7H 513'4 513'4 0'0 1:18P Feb 12
HARD RED WINTER WHEA...  May 17 @KW7K 522'0 521'4 521'4 521'4 521'4 0'0 1:18P Feb 12
HARD RED WINTER WHEA...  Jul 17 @KW7N 526'2 525'6 525'6 525'6 525'6 -0'4 1:18P Feb 12
HARD RED WINTER WHEA...  Sep 17 @KW7U 537'4 537'0 537'0 537'0 537'0 -0'4 1:18P Feb 12
HARD RED WINTER WHEA...  Dec 17 @KW7Z 553'0 553'4 0'2 1:18P Feb 12
HARD RED WINTER WHEA...  Mar 18 @KW8H 565'4 564'0 0'0 1:18P Feb 12
HARD RED WINTER WHEA...  May 18 @KW8K 565'4 565'4 0'0 1:18P Feb 12
HARD RED WINTER WHEA...  Jul 18 @KW8N 565'4 565'4 0'0 1:18P Feb 12
CORN  Mar 16 @C6H 360'2 361'0 362'0 358'2 359'0 -1'4 1:19P Feb 12
CORN  May 16 @C6K 365'0 365'0 366'6 363'2 364'0 -1'4 1:19P Feb 12
CORN  Jul 16 @C6N 369'6 370'0 371'4 368'2 369'0 -1'2 1:19P Feb 12
CORN  Sep 16 @C6U 374'4 375'0 376'2 373'2 374'0 -1'0 1:19P Feb 12
CORN  Dec 16 @C6Z 382'6 383'0 384'6 381'4 382'2 -1'0 1:19P Feb 12
CORN  Mar 17 @C7H 392'0 392'2 393'4 391'0 391'2 -1'0 1:19P Feb 12
CORN  May 17 @C7K 398'0 398'2 398'4 397'0 397'2 -1'0 1:17P Feb 12
CORN  Jul 17 @C7N 402'0 402'2 402'4 401'0 401'0 -1'0 1:17P Feb 12
CORN  Sep 17 @C7U 394'0 394'2 395'0 394'2 394'4 0'2 1:17P Feb 12
CORN  Dec 17 @C7Z 391'4 392'0 394'4 391'4 392'6 0'6 1:17P Feb 12
CORN  Mar 18 @C8H 400'2 400'0 402'2 400'0 402'2 0'6 1:17P Feb 12
CORN  May 18 @C8K 405'6 411'0 1'0 1:17P Feb 12
CORN  Jul 18 @C8N 410'0 408'0 2'0 1:17P Feb 12
CORN  Sep 18 @C8U 403'2 410'0 2'0 1:17P Feb 12
CORN  Dec 18 @C8Z 402'6 402'6 404'0 402'6 403'2 1'0 1:17P Feb 12
CORN  Jul 19 @C9N 414'6 415'6 1'0 1:17P Feb 12
CORN  Dec 19 @C9Z 409'6 410'0 0'0 1:17P Feb 12
SOYBEANS  Mar 16 @S6H 873'4 873'0 875'4 868'4 872'6 -0'6 1:19P Feb 12
SOYBEANS  May 16 @S6K 877'6 877'0 880'0 872'4 876'2 -1'2 1:19P Feb 12
SOYBEANS  Jul 16 @S6N 883'0 882'4 885'0 878'0 882'0 -1'2 1:19P Feb 12
SOYBEANS  Aug 16 @S6Q 884'6 886'2 886'4 880'2 883'0 -1'2 1:19P Feb 12
SOYBEANS  Sep 16 @S6U 885'0 884'0 886'0 880'2 883'0 -1'6 1:19P Feb 12
SOYBEANS  Nov 16 @S6X 887'6 887'0 889'6 882'4 886'0 -1'6 1:19P Feb 12
SOYBEANS  Jan 17 @S7F 893'2 893'2 895'0 888'2 891'0 -2'0 1:18P Feb 12
SOYBEANS  Mar 17 @S7H 895'6 897'0 897'6 891'0 893'2 -2'2 1:17P Feb 12
SOYBEANS  May 17 @S7K 899'2 900'0 900'0 896'0 897'0 -2'0 1:17P Feb 12
SOYBEANS  Jul 17 @S7N 905'0 902'4 904'0 901'0 902'6 -2'2 1:17P Feb 12
SOYBEANS  Aug 17 @S7Q 902'6 932'0 -2'2 1:17P Feb 12
SOYBEANS  Sep 17 @S7U 896'0 896'0 -2'0 1:17P Feb 12
SOYBEANS  Nov 17 @S7X 890'0 887'2 889'0 886'2 886'2 -3'0 1:18P Feb 12
SOYBEANS  Jan 18 @S8F 894'4 887'2 -2'6 1:17P Feb 12
SOYBEANS  Mar 18 @S8H 899'6 890'0 -2'6 1:17P Feb 12
SOYBEANS  May 18 @S8K 899'6 897'0 -2'6 1:17P Feb 12
SOYBEANS  Jul 18 @S8N 905'4 902'6 -2'6 1:17P Feb 12
SOYBEANS  Aug 18 @S8Q 905'4 902'6 -2'6 1:17P Feb 12
SOYBEANS  Sep 18 @S8U 905'4 902'6 -2'6 1:17P Feb 12
SOYBEANS  Nov 18 @S8X 891'4 880'4 -2'6 1:17P Feb 12
SOYBEANS  Jul 19 @S9N 901'2 898'4 -2'6 1:17P Feb 12
SOYBEANS  Nov 19 @S9X 898'6 890'0 -2'6 1:17P Feb 12
LIVE CATTLE  Feb 16 @LE6G 130.125 130.550 131.600 129.375 130.000 - 0.175 1:54P Feb 12
LIVE CATTLE  Apr 16 @LE6J 129.525 130.000 130.875 128.600 129.150 - 0.400 1:54P Feb 12
LIVE CATTLE  Jun 16 @LE6M 119.975 120.400 121.250 119.200 119.625 - 0.350 1:52P Feb 12
LIVE CATTLE  Aug 16 @LE6Q 116.825 117.225 117.750 115.825 116.125 - 0.675 1:54P Feb 12
LIVE CATTLE  Oct 16 @LE6V 117.450 118.425 118.475 116.500 116.825 - 0.700 1:49P Feb 12
LIVE CATTLE  Dec 16 @LE6Z 117.575 118.600 118.600 116.825 116.950 - 0.625 1:54P Feb 12
LIVE CATTLE  Feb 17 @LE7G 116.650 117.025 117.250 115.925 116.000 - 0.650 1:03P Feb 12
LIVE CATTLE  Apr 17 @LE7J 115.675 116.200 116.300 114.975 115.125 - 0.550 1:46P Feb 12
FEEDER CATTLE  Mar 16 @GF6H 150.250 151.600 152.350 149.400 150.450 - 0.225 1:54P Feb 12
FEEDER CATTLE  Apr 16 @GF6J 149.850 150.825 151.700 148.750 149.975 - 0.350 1:54P Feb 12
FEEDER CATTLE  May 16 @GF6K 149.375 150.400 150.875 148.025 149.200 - 0.550 1:50P Feb 12
FEEDER CATTLE  Aug 16 @GF6Q 150.025 150.750 151.450 148.625 149.575 - 0.650 1:48P Feb 12
FEEDER CATTLE  Sep 16 @GF6U 147.950 149.150 149.300 147.250 147.950 - 0.575 1:46P Feb 12
FEEDER CATTLE  Oct 16 @GF6V 145.375 146.675 146.675 144.800 145.350 - 0.400 1:46P Feb 12
FEEDER CATTLE  Nov 16 @GF6X 141.075 142.000 142.200 140.150 141.175 - 0.250 1:46P Feb 12
FEEDER CATTLE  Jan 17 @GF7F 136.500 137.025 137.025 136.500 136.500 1:03P Feb 12
LEAN HOGS  Feb 16 @HE6G 65.525 65.750 65.975 65.725 65.950 0.425 12:00P Feb 12
LEAN HOGS  Apr 16 @HE6J 69.450 69.500 70.775 69.275 70.275 0.925 1:54P Feb 12
LEAN HOGS  May 16 @HE6K 75.650 75.650 76.325 75.650 76.200 0.625 1:06P Feb 12
LEAN HOGS  Jun 16 @HE6M 79.575 79.600 80.525 79.375 80.200 0.775 1:54P Feb 12
LEAN HOGS  Jul 16 @HE6N 79.450 79.425 80.025 79.150 79.575 0.225 1:48P Feb 12
LEAN HOGS  Aug 16 @HE6Q 78.750 78.800 79.150 78.500 78.800 0.025 1:46P Feb 12
LEAN HOGS  Oct 16 @HE6V 68.475 68.475 68.500 68.000 68.175 -0.200 1:26P Feb 12
LEAN HOGS  Dec 16 @HE6Z 63.525 63.575 63.600 63.175 63.225 -0.150 1:26P Feb 12
LEAN HOGS  Feb 17 @HE7G 65.725 65.875 65.900 65.475 65.625 -0.100 1:02P Feb 12
LEAN HOGS  Apr 17 @HE7J 67.750 68.000 68.000 67.625 67.625 -0.125 1:02P Feb 12
LEAN HOGS  May 17 @HE7K 71.400 71.275 -0.125 1:02P Feb 12
LEAN HOGS  Jun 17 @HE7M 75.425 76.000 76.000 76.000 76.000 0.575 1:02P Feb 12
LEAN HOGS  Jul 17 @HE7N 80.600 80.600  
SOYBEAN MEAL  Mar 16 @SM6H 2637 2637 2647 2610 2622 - 17 1:19P Feb 12
SOYBEAN MEAL  May 16 @SM6K 2661 2658 2668 2633 2643 - 20 1:19P Feb 12
SOYBEAN MEAL  Jul 16 @SM6N 2687 2687 2692 2660 2667 - 22 1:19P Feb 12
SOYBEAN MEAL  Aug 16 @SM6Q 2699 2702 2702 2672 2677 - 22 1:18P Feb 12
SOYBEAN MEAL  Sep 16 @SM6U 2713 2715 2717 2686 2692 - 23 1:19P Feb 12
SOYBEAN MEAL  Oct 16 @SM6V 2720 2720 2721 2693 2698 - 24 1:18P Feb 12
SOYBEAN MEAL  Dec 16 @SM6Z 2736 2733 2741 2706 2717 - 22 1:19P Feb 12
SOYBEAN MEAL  Jan 17 @SM7F 2749 2738 2738 2726 2728 - 20 1:18P Feb 12
SOYBEAN MEAL  Mar 17 @SM7H 2765 2763 2767 2740 2743 - 21 1:18P Feb 12
SOYBEAN MEAL  May 17 @SM7K 2771 2753 2753 2753 2753 - 19 1:18P Feb 12
SOYBEAN MEAL  Jul 17 @SM7N 2783 2758 2758 2758 2758 - 20 1:18P Feb 12
SOYBEAN MEAL  Aug 17 @SM7Q 2787 2765 2765 2765 2765 - 21 1:18P Feb 12
SOYBEAN MEAL  Sep 17 @SM7U 2786 2765 2765 2765 2765 - 19 1:18P Feb 12
SOYBEAN MEAL  Oct 17 @SM7V 2779 2760 - 20 1:18P Feb 12
SOYBEAN MEAL  Dec 17 @SM7Z 2783 2758 - 20 1:18P Feb 12
SOYBEAN MEAL  Jan 18 @SM8F 2787 2855 - 20 1:18P Feb 12
SOYBEAN MEAL  Mar 18 @SM8H 2787 2767 - 20 1:18P Feb 12
SOYBEAN MEAL  May 18 @SM8K 2787 2767 - 20 1:18P Feb 12
SOYBEAN MEAL  Jul 18 @SM8N 2824 2990 - 20 1:18P Feb 12
SOYBEAN MEAL  Aug 18 @SM8Q 2824 2804 - 20 1:18P Feb 12
SOYBEAN MEAL  Sep 18 @SM8U 2824 2804 - 20 1:18P Feb 12
SOYBEAN MEAL  Oct 18 @SM8V 2824 2990 - 20 1:18P Feb 12
SOYBEAN MEAL  Dec 18 @SM8Z 2824 2990 - 20 1:18P Feb 12
SOYBEAN MEAL  Jul 19 @SM9N 2835 2815 - 20 1:17P Feb 05
SOYBEAN MEAL  Oct 19 @SM9V 2835 2815 - 20 1:17P Feb 05
SOYBEAN MEAL  Dec 19 @SM9Z 2835 2815 - 20 1:17P Feb 05

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED WINTER WHEAT (@KW6H)
Exchange:  KCBT
Last Trade:  445'2
Change:  0'2
Bid:  443'2
Ask:  444'2
Today's High:  449'0
Today's Low:  442'4
Volume:  19,768
Open:  445'0
Settle:  444'2s
Prev:  444'0
Contract High: 
Contract Low: 
Updated:  Feb-12-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
CME Shortens Livestock Trading Hours
Katie Micik – Markets Editor Bio
Posted at Thursday, February 11, 2016 3:35PM CST
@KW6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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