Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED WINTER WHEA...  May 18 @KW8K 495'2 494'2 495'4 481'4 482'4 -12'4 1:16P Apr 20
HARD RED WINTER WHEA...  Jul 18 @KW8N 514'4 514'0 514'4 500'6 502'2 -12'4 1:19P Apr 20
HARD RED WINTER WHEA...  Sep 18 @KW8U 533'4 533'0 533'0 519'4 521'0 -13'0 1:17P Apr 20
HARD RED WINTER WHEA...  Dec 18 @KW8Z 559'6 559'0 559'0 545'6 546'6 -13'0 1:18P Apr 20
HARD RED WINTER WHEA...  Mar 19 @KW9H 577'2 573'2 573'2 564'0 564'0 -12'6 1:16P Apr 20
HARD RED WINTER WHEA...  May 19 @KW9K 586'6 578'0 580'2 572'6 572'6 -13'6 1:15P Apr 20
HARD RED WINTER WHEA...  Jul 19 @KW9N 591'0 585'0 585'0 576'6 576'6 -14'4 1:15P Apr 20
HARD RED WINTER WHEA...  Sep 19 @KW9U 599'0 588'4 588'4 588'4 588'4 -14'4 1:15P Apr 20
HARD RED WINTER WHEA...  Dec 19 @KW9Z 613'2 611'6 -12'2 1:15P Apr 20
HARD RED WINTER WHEA...  Mar 20 @KW0H 618'6 625'0 -12'2 1:15P Apr 20
HARD RED WINTER WHEA...  May 20 @KW0K 618'6 606'4 -12'2 1:15P Apr 20
HARD RED WINTER WHEA...  Jul 20 @KW0N 612'0 625'0 -12'2 1:15P Apr 20
CORN  May 18 @C8K 382'0 381'2 381'6 376'2 376'6 -5'4 1:19P Apr 20
CORN  Jul 18 @C8N 391'0 390'2 390'6 385'2 385'6 -5'4 1:19P Apr 20
CORN  Sep 18 @C8U 398'4 398'0 398'0 392'6 393'6 -5'4 1:19P Apr 20
CORN  Dec 18 @C8Z 408'0 407'2 407'4 402'2 402'6 -5'4 1:19P Apr 20
CORN  Mar 19 @C9H 415'4 414'6 415'0 410'0 411'0 -5'2 1:19P Apr 20
CORN  May 19 @C9K 419'6 418'0 418'0 414'4 414'4 -5'2 1:19P Apr 20
CORN  Jul 19 @C9N 423'2 422'6 422'6 418'4 419'0 -4'6 1:18P Apr 20
CORN  Sep 19 @C9U 409'6 408'0 408'2 406'0 406'2 -3'6 1:16P Apr 20
CORN  Dec 19 @C9Z 412'6 412'0 412'0 408'4 408'4 -4'2 1:19P Apr 20
CORN  Mar 20 @C0H 420'6 418'2 -4'0 1:16P Apr 20
CORN  May 20 @C0K 424'4 428'0 -4'0 1:16P Apr 20
CORN  Jul 20 @C0N 429'0 426'4 -4'0 1:16P Apr 20
CORN  Sep 20 @C0U 418'2 418'0 418'0 418'0 418'0 1'0 1:16P Apr 20
CORN  Dec 20 @C0Z 418'4 418'0 418'0 415'4 415'6 -2'6 1:16P Apr 20
CORN  Jul 21 @C1N 426'6 424'0 -2'6 1:16P Apr 20
CORN  Dec 21 @C1Z 421'0 421'0 -0'4 1:16P Apr 20
SOYBEANS  May 18 @S8K 1037'2 1037'0 1038'4 1027'6 1029'4 -8'4 1:19P Apr 20
SOYBEANS  Jul 18 @S8N 1049'0 1048'6 1050'0 1039'4 1041'4 -8'6 1:20P Apr 20
SOYBEANS  Aug 18 @S8Q 1050'4 1050'4 1051'6 1041'4 1042'0 -8'4 1:19P Apr 20
SOYBEANS  Sep 18 @S8U 1044'4 1044'4 1045'6 1036'0 1038'2 -7'0 1:19P Apr 20
SOYBEANS  Nov 18 @S8X 1042'4 1042'4 1044'0 1033'6 1036'2 -7'4 1:19P Apr 20
SOYBEANS  Jan 19 @S9F 1047'2 1047'0 1049'0 1038'6 1040'6 -7'4 1:19P Apr 20
SOYBEANS  Mar 19 @S9H 1038'0 1037'0 1039'6 1028'4 1030'0 -9'0 1:19P Apr 20
SOYBEANS  May 19 @S9K 1036'0 1034'6 1036'4 1027'6 1028'0 -8'4 1:16P Apr 20
SOYBEANS  Jul 19 @S9N 1040'6 1040'0 1041'0 1032'2 1032'2 -8'2 1:16P Apr 20
SOYBEANS  Aug 19 @S9Q 1036'2 1033'4 1034'0 1032'4 1033'6 -7'0 1:16P Apr 20
SOYBEANS  Sep 19 @S9U 1019'2 1022'4 -7'0 1:16P Apr 20
SOYBEANS  Nov 19 @S9X 1004'0 1003'0 1005'0 998'0 999'6 -5'4 1:19P Apr 20
SOYBEANS  Jan 20 @S0F 1006'2 998'0 -5'2 1:16P Apr 20
SOYBEANS  Mar 20 @S0H 1000'6 1010'0 -5'4 1:16P Apr 20
SOYBEANS  May 20 @S0K 1001'0 996'0 -5'0 1:16P Apr 20
SOYBEANS  Jul 20 @S0N 1007'6 995'0 -5'0 1:16P Apr 20
SOYBEANS  Aug 20 @S0Q 1000'2 995'2 -5'0 1:16P Apr 20
SOYBEANS  Sep 20 @S0U 996'4 991'4 -5'0 1:16P Apr 20
SOYBEANS  Nov 20 @S0X 982'2 982'0 982'0 982'0 982'0 -5'0 1:16P Apr 20
SOYBEANS  Jul 21 @S1N 985'0 981'0 -5'0 1:16P Apr 20
SOYBEANS  Nov 21 @S1X 985'0 975'0 -5'0 1:16P Apr 20
SOYBEAN MEAL  May 18 @SM8K 3733 3733 3763 3704 3747 8 1:20P Apr 20
SOYBEAN MEAL  Jul 18 @SM8N 3778 3778 3810 3750 3792 8 1:19P Apr 20
SOYBEAN MEAL  Aug 18 @SM8Q 3783 3781 3804 3755 3790 2 1:19P Apr 20
LIVE CATTLE  Apr 18 @LE8J 117.800 118.200 119.425 117.150 119.000 1.550 1:04P Apr 20
LIVE CATTLE  Jun 18 @LE8M 103.000 103.500 104.000 101.625 103.950 0.725 1:04P Apr 20
LIVE CATTLE  Aug 18 @LE8Q 103.125 103.375 103.950 101.725 103.800 0.675 1:04P Apr 20
LIVE CATTLE  Oct 18 @LE8V 107.650 107.825 108.325 106.325 108.150 0.500 1:04P Apr 20
LIVE CATTLE  Dec 18 @LE8Z 112.100 112.225 112.825 110.850 112.600 0.575 1:04P Apr 20
LIVE CATTLE  Feb 19 @LE9G 113.650 113.875 114.350 112.425 114.075 0.600 1:03P Apr 20
LIVE CATTLE  Apr 19 @LE9J 114.575 114.600 115.325 113.575 115.250 0.725 1:03P Apr 20
LIVE CATTLE  Jun 19 @LE9M 108.375 108.225 108.950 107.500 108.600 0.450 1:03P Apr 20
LIVE CATTLE  Aug 19 @LE9Q 107.250 107.000 107.000 106.800 106.850 0.225 1:00P Apr 20
FEEDER CATTLE  Apr 18 @GF8J 137.225 137.275 138.625 136.475 138.625 0.075 1:04P Apr 20
FEEDER CATTLE  May 18 @GF8K 138.425 138.825 139.700 137.150 139.700 0.900 1:04P Apr 20
FEEDER CATTLE  Aug 18 @GF8Q 143.700 144.075 144.775 141.550 144.775 0.800 1:04P Apr 20
FEEDER CATTLE  Sep 18 @GF8U 145.000 145.500 145.750 142.975 145.750 0.575 1:04P Apr 20
FEEDER CATTLE  Oct 18 @GF8V 145.700 145.700 146.350 143.650 146.325 0.500 1:04P Apr 20
FEEDER CATTLE  Nov 18 @GF8X 145.325 145.775 146.050 143.450 145.875 0.475 1:02P Apr 20
FEEDER CATTLE  Jan 19 @GF9F 141.800 141.000 142.450 140.250 141.825 0.050 1:00P Apr 20
FEEDER CATTLE  Mar 19 @GF9H 140.000 138.750 139.950 138.600 139.350 - 0.650 1:00P Apr 20
LEAN HOGS  May 18 @HE8K 70.150 70.150 70.750 69.900 70.075 -0.200 1:04P Apr 20
LEAN HOGS  Jun 18 @HE8M 78.075 78.000 78.500 77.325 77.500 -0.525 1:04P Apr 20
LEAN HOGS  Jul 18 @HE8N 80.700 80.125 80.975 79.875 80.025 -0.675 1:04P Apr 20
LEAN HOGS  Aug 18 @HE8Q 80.025 80.025 80.400 79.325 79.650 -0.450 1:04P Apr 20
LEAN HOGS  Oct 18 @HE8V 68.225 67.725 68.225 67.350 67.475 -0.625 1:04P Apr 20
LEAN HOGS  Dec 18 @HE8Z 62.500 62.000 62.250 61.550 62.000 -0.400 1:04P Apr 20
LEAN HOGS  Feb 19 @HE9G 66.150 65.425 65.925 65.425 65.725 -0.275 1:03P Apr 20
LEAN HOGS  Apr 19 @HE9J 69.600 69.250 69.450 68.925 69.325 -0.300 1:00P Apr 20
LEAN HOGS  May 19 @HE9K 74.200 74.000 -0.100 1:02P Apr 20
LEAN HOGS  Jun 19 @HE9M 78.000 78.200 -0.100 1:02P Apr 20
LEAN HOGS  Jul 19 @HE9N 77.450 76.000 -0.100 1:02P Apr 20
LEAN HOGS  Aug 19 @HE9Q 77.050 76.950 -0.100 1:02P Apr 20
E-MINI CRUDE OIL  Jun 18 @QM8M 68.325 68.175 68.650 67.475 68.050 0.075 3:59P Apr 20
E-MINI CRUDE OIL  Jul 18 @QM8N 68.075 68.100 68.300 67.275 67.925 0.100 2:51P Apr 20
E-MINI CRUDE OIL  Aug 18 @QM8Q 67.525 67.475 67.650 66.800 67.400 0.125 3:56P Apr 20
CRUDE OIL  May 18 QCL8K 68.29 68.26 68.62 67.50 68.26 0.09 1:34P Apr 20
CRUDE OIL  Jun 18 QCL8M 68.33 68.22 68.66 67.49 68.06 0.07 3:59P Apr 20
CRUDE OIL  Jul 18 QCL8N 68.08 67.88 68.40 67.25 67.87 0.10 3:59P Apr 20
COTTON  May 18 QTT8K 0.8297 0.8547 0.0250 1:23P Apr 20
COTTON  Jul 18 QTT8N 0.8282 0.8473 0.0191 1:23P Apr 20
COTTON  Oct 18 QTT8V 0.8066 0.8167 0.0101 1:23P Apr 20
COTTON  Dec 18 QTT8Z 0.7859 0.7943 0.0084 1:23P Apr 20
COTTON  Mar 19 QTT9H 0.7855 0.7924 0.0069 1:23P Apr 20
COTTON  May 19 QTT9K 0.7854 0.7909 0.0055 1:23P Apr 20
COTTON  Jul 19 QTT9N 0.7835 0.7871 0.0036 1:23P Apr 20
COTTON  Oct 19 QTT9V 0.7544 0.7592 0.0048 1:23P Apr 20
COTTON  Dec 19 QTT9Z 0.7381 0.7398 0.0017 1:23P Apr 20
COTTON  Mar 20 QTT0H 0.7411 0.7403 -0.0008 1:23P Apr 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED WINTER WHEAT (@KW8K)
Exchange:  KCBT
Last Trade:  482'4
Change:  -12'4
Bid:  482'0
Ask:  484'6
Today's High:  495'4
Today's Low:  481'4
Volume:  13,570
Open:  494'2
Settle:  482'6s
Prev:  495'2
Contract High: 
Contract Low: 
Updated:  Apr-20-2018
1:16:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Slightly Higher
Editorial Staff – 
Posted at Friday, April 20, 2018 1:14PM CDT
@KW8K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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