Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  Jul 18 @KW8N 483'0 483'0 490'6 480'4 488'6 5'6 2:11A Jun 20
HARD RED WINTER WHEA...  Sep 18 @KW8U 499'0 499'0 507'0 496'6 505'0 6'0 2:11A Jun 20
HARD RED WINTER WHEA...  Dec 18 @KW8Z 522'6 521'2 530'4 520'6 528'2 5'4 2:08A Jun 20
HARD RED WINTER WHEA...  Mar 19 @KW9H 541'0 540'0 548'4 538'2 546'0 5'0 2:06A Jun 20
HARD RED WINTER WHEA...  May 19 @KW9K 552'4 552'6 559'6 552'0 559'6 7'2 1:08A Jun 20
HARD RED WINTER WHEA...  Jul 19 @KW9N 558'6 558'6 566'0 558'6 564'0 5'2 1:52A Jun 20
HARD RED WINTER WHEA...  Sep 19 @KW9U 579'2 572'0 572'0 562'0 570'6 -9'6 1:15P Jun 19
HARD RED WINTER WHEA...  Dec 19 @KW9Z 593'4 586'6 586'6 578'0 586'6 -8'4 1:19P Jun 19
HARD RED WINTER WHEA...  Mar 20 @KW0H 587'6 590'0 590'0 590'0 590'0 2'2 1:40A Jun 20
HARD RED WINTER WHEA...  May 20 @KW0K 598'4 584'2 -14'2 1:15P Jun 19
HARD RED WINTER WHEA...  Jul 20 @KW0N 594'2 582'6 583'6 582'6 583'6 -14'2 1:15P Jun 19
CORN  Jul 18 @C8N 353'6 354'0 357'0 352'6 355'4 1'6 2:11A Jun 20
CORN  Sep 18 @C8U 363'2 363'4 366'6 362'2 365'0 1'6 2:13A Jun 20
CORN  Dec 18 @C8Z 375'4 375'4 378'4 374'2 377'4 2'0 2:11A Jun 20
CORN  Mar 19 @C9H 385'0 385'2 388'0 384'0 387'0 2'0 2:06A Jun 20
CORN  May 19 @C9K 391'4 391'6 394'4 390'4 393'4 2'0 2:06A Jun 20
CORN  Jul 19 @C9N 398'0 398'2 400'2 397'0 399'6 1'6 2:06A Jun 20
CORN  Sep 19 @C9U 395'2 396'0 396'0 396'0 396'0 0'6 12:20A Jun 20
CORN  Dec 19 @C9Z 399'4 399'4 400'0 398'2 400'0 0'4 1:30A Jun 20
CORN  Mar 20 @C0H 408'4 409'4 409'4 407'0 407'0 -1'4 8:29P Jun 19
CORN  May 20 @C0K 413'4 414'0 414'0 413'4 413'4 1'2 1:15P Jun 19
CORN  Jul 20 @C0N 418'4 419'0 419'0 411'6 411'6 1'4 1:15P Jun 19
CORN  Sep 20 @C0U 412'2 412'0 412'0 411'0 411'0 1'2 1:15P Jun 19
CORN  Dec 20 @C0Z 410'4 411'0 411'0 411'0 411'0 0'4 1:39A Jun 20
CORN  Jul 21 @C1N 421'6 421'0 2'0 1:15P Jun 19
CORN  Dec 21 @C1Z 415'0 415'0 419'0 412'0 419'0 2'0 1:15P Jun 19
SOYBEANS  Jul 18 @S8N 889'0 890'6 895'2 884'0 893'0 4'0 2:11A Jun 20
SOYBEANS  Aug 18 @S8Q 894'2 896'2 900'6 889'2 898'4 4'2 2:11A Jun 20
SOYBEANS  Sep 18 @S8U 900'2 901'2 906'4 895'2 903'6 3'4 2:06A Jun 20
SOYBEANS  Nov 18 @S8X 911'0 912'6 917'0 906'2 914'6 3'6 2:11A Jun 20
SOYBEANS  Jan 19 @S9F 920'2 920'6 926'0 915'6 923'4 3'2 2:09A Jun 20
SOYBEANS  Mar 19 @S9H 924'0 926'4 929'4 919'6 927'2 3'2 2:06A Jun 20
SOYBEANS  May 19 @S9K 932'0 934'0 936'6 929'2 934'4 2'4 2:06A Jun 20
SOYBEANS  Jul 19 @S9N 939'4 941'4 944'0 936'2 941'2 1'6 2:06A Jun 20
SOYBEANS  Aug 19 @S9Q 955'6 944'4 944'4 913'6 935'4 -16'4 1:15P Jun 19
SOYBEANS  Sep 19 @S9U 930'6 928'0 930'6 928'0 930'4 -0'2 1:17A Jun 20
SOYBEANS  Nov 19 @S9X 925'4 929'0 929'0 919'0 925'0 -0'4 10:58P Jun 19
SOYBEANS  Jan 20 @S0F 941'4 969'0 -11'6 1:15P Jun 19
SOYBEANS  Mar 20 @S0H 943'6 975'0 -11'4 1:15P Jun 19
SOYBEANS  May 20 @S0K 947'6 975'0 -11'4 1:15P Jun 19
SOYBEANS  Jul 20 @S0N 954'4 950'0 950'0 950'0 950'0 -10'6 1:15P Jun 19
SOYBEANS  Aug 20 @S0Q 955'6 975'0 -10'6 1:15P Jun 19
SOYBEANS  Sep 20 @S0U 949'0 975'0 -10'6 1:15P Jun 19
SOYBEANS  Nov 20 @S0X 928'4 915'0 923'4 895'2 923'4 -9'2 1:15P Jun 19
SOYBEANS  Jul 21 @S1N 955'4 952'0 952'0 952'0 952'0 -9'2 1:15P Jun 19
SOYBEANS  Nov 21 @S1X 933'4 970'0 -9'2 1:15P Jun 19
SOYBEAN MEAL  Jul 18 @SM8N 3345 3344 3366 3334 3365 20 2:10A Jun 20
SOYBEAN MEAL  Aug 18 @SM8Q 3363 3363 3383 3353 3382 19 2:08A Jun 20
SOYBEAN MEAL  Sep 18 @SM8U 3381 3382 3400 3372 3397 16 2:07A Jun 20
LIVE CATTLE  Jun 18 @LE8M 108.300 108.000 109.150 106.725 108.625 0.225 1:04P Jun 19
LIVE CATTLE  Aug 18 @LE8Q 105.175 104.700 106.650 103.300 106.450 1.250 1:04P Jun 19
LIVE CATTLE  Oct 18 @LE8V 107.575 106.950 108.825 105.700 108.775 0.925 1:04P Jun 19
LIVE CATTLE  Dec 18 @LE8Z 111.475 110.900 112.450 109.625 112.400 0.750 1:04P Jun 19
LIVE CATTLE  Feb 19 @LE9G 114.525 114.225 115.275 112.850 115.200 0.600 1:04P Jun 19
LIVE CATTLE  Apr 19 @LE9J 115.975 115.075 116.775 114.475 116.775 0.675 1:04P Jun 19
LIVE CATTLE  Jun 19 @LE9M 109.275 108.600 110.000 107.925 109.775 0.600 1:03P Jun 19
LIVE CATTLE  Aug 19 @LE9Q 108.050 107.750 108.775 106.900 108.550 0.600 1:03P Jun 19
LIVE CATTLE  Oct 19 @LE9V 109.625 110.000 110.200 110.000 110.000 0.375 1:00P Jun 19
FEEDER CATTLE  Aug 18 @GF8Q 148.975 147.900 149.925 146.950 149.750 0.650 1:04P Jun 19
FEEDER CATTLE  Sep 18 @GF8U 149.125 148.225 150.075 147.250 150.000 0.775 1:04P Jun 19
FEEDER CATTLE  Oct 18 @GF8V 148.625 147.825 149.650 146.900 149.475 0.775 1:04P Jun 19
FEEDER CATTLE  Nov 18 @GF8X 148.175 147.450 149.425 146.550 149.100 0.950 1:03P Jun 19
FEEDER CATTLE  Jan 19 @GF9F 144.850 144.425 146.300 143.350 145.825 1.200 1:03P Jun 19
FEEDER CATTLE  Mar 19 @GF9H 143.950 143.800 145.650 142.875 145.275 1.350 1:04P Jun 19
FEEDER CATTLE  Apr 19 @GF9J 144.250 143.900 145.900 143.650 145.900 1.225 1:04P Jun 19
FEEDER CATTLE  May 19 @GF9K 143.325 144.600 145.600 144.375 145.550 1.700 1:04P Jun 19
LEAN HOGS  Jul 18 @HE8N 83.725 82.600 82.925 81.500 81.875 -1.850 1:04P Jun 19
LEAN HOGS  Aug 18 @HE8Q 79.425 78.200 78.575 76.875 77.700 -1.700 1:04P Jun 19
LEAN HOGS  Oct 18 @HE8V 64.925 63.825 64.075 62.425 63.225 -1.750 1:04P Jun 19
LEAN HOGS  Dec 18 @HE8Z 59.375 58.700 58.725 57.625 58.475 -0.850 1:04P Jun 19
LEAN HOGS  Feb 19 @HE9G 63.900 63.300 63.675 62.575 63.425 -0.425 1:03P Jun 19
LEAN HOGS  Apr 19 @HE9J 68.000 67.350 67.825 66.975 67.625 -0.375 1:04P Jun 19
LEAN HOGS  May 19 @HE9K 72.525 71.675 72.000 71.575 71.700 -0.650 1:01P Jun 19
LEAN HOGS  Jun 19 @HE9M 76.275 75.875 76.275 75.050 76.100 -0.350 1:03P Jun 19
LEAN HOGS  Jul 19 @HE9N 76.125 75.700 75.900 75.200 75.200 -0.850 1:01P Jun 19
LEAN HOGS  Aug 19 @HE9Q 75.425 75.250 75.250 74.325 75.050 -1.100 1:02P Jun 19
LEAN HOGS  Oct 19 @HE9V 64.350 63.775 63.775 63.050 63.050 -1.300 1:01P Jun 19
LEAN HOGS  Dec 19 @HE9Z 55.950 58.825 58.825 58.825 58.825 2.875 1:02P Jun 19
E-MINI CRUDE OIL  Aug 18 @QM8Q 64.900 64.925 65.425 64.900 65.350 0.450 2:13A Jun 20
E-MINI CRUDE OIL  Sep 18 @QM8U 64.550 64.625 65.050 64.625 64.850 0.300 1:31A Jun 20
E-MINI CRUDE OIL  Oct 18 @QM8V 64.125 64.000  
CRUDE OIL  Jul 18 QCL8N 65.07 65.11 65.58 65.09 65.48 0.41 1:57A Jun 20
CRUDE OIL  Aug 18 QCL8Q 64.90 64.93 65.41 64.89 65.35 0.45 2:13A Jun 20
CRUDE OIL  Sep 18 QCL8U 64.56 64.55 65.05 64.53 64.97 0.41 2:13A Jun 20
COTTON  Jul 18 QTT8N 0.8732 0.8332 -0.0400 1:31P Jun 19
COTTON  Oct 18 QTT8V 0.8866 0.8482 -0.0384 1:31P Jun 19
COTTON  Dec 18 QTT8Z 0.8382  
COTTON  Mar 19 QTT9H 0.8770 0.8373 -0.0397 1:31P Jun 19
COTTON  May 19 QTT9K 0.8775 0.8379 -0.0396 1:31P Jun 19
COTTON  Jul 19 QTT9N 0.8773 0.8392 -0.0381 1:31P Jun 19
COTTON  Oct 19 QTT9V 0.8320 0.7969 -0.0351 1:31P Jun 19
COTTON  Dec 19 QTT9Z 0.8075 0.7832 -0.0243 1:31P Jun 19
COTTON  Mar 20 QTT0H 0.8051 0.7822 -0.0229 1:31P Jun 19
COTTON  May 20 QTT0K 0.7998 0.7769 -0.0229 1:31P Jun 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED WINTER WHEAT (@KW8N)
Exchange:  KCBT
Last Trade:  488'6
Change:  5'6
Bid:  488'6
Ask:  489'2
Today's High:  490'6
Today's Low:  480'4
Volume:  32,816
Open:  483'0
Settle:  483'0
Prev:  483'0
Contract High: 
Contract Low: 
Updated:  Jun-20-2018
2:11:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
New Bipartisan Bill Delays ELD Enforcement, Says Reforms Needed
Editorial Staff – 
Posted at Monday, June 18, 2018 11:42AM CDT
@KW8N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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