S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
45.22
+2.75 +6.07%
Gold
1133.54
0.00 0.00%
Euro
1.11820
-0.00608 -0.54%
US Dollar
96.075
+0.310 +0.40%
Strong

HARD RED WINTER WHEAT (KCBT:KE)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (KE)
MarketContractOpenHighLowLastChangePctTime
KE.U15.ESep 2015 (E)464.00467.50455.75457.75-6.75-1.48%set 14:17
KE.Z15.EDec 2015 (E)488.00491.25481.50483.50-4.75-0.98%set 14:17
KE.H16.EMar 2016 (E)502.75505.75496.00497.75-5.00-1.01%set 14:17
KE.K16.EMay 2016 (E)513.75513.75509.75507.75-4.75-0.94%set 14:17
KE.N16.EJul 2016 (E)523.25523.25517.75517.75-4.75-0.92%set 14:17
KE.U16.ESep 2016 (E)537.00537.00533.50532.25-4.75-0.89%set 14:17
KE.Z16.EDec 2016 (E)556.0556.0554.0551.5-5.5-1.00%set 14:17
KE.H17.EMar 2017 (E)563.75563.75563.75563.75-5.50-0.98%set 14:17
KE.K17.EMay 2017 (E)565.5565.5565.5565.5-5.5-0.97%set 14:17
KE.N17.EJul 2017 (E)620.0620.0620.0567.5+2.5+0.44%set 14:17
KE.U17.ESep 2017 (E)568.75568.75568.75568.75+2.50+0.44%set 14:17
KE.Z17.EDec 2017 (E)576.75576.75576.75576.75+2.50+0.43%set 14:17
KE.H18.EMar 2018 (E)576.75576.75576.75576.75+2.50+0.43%set 14:17
KE.K18.EMay 2018 (E)576.75576.75576.75576.75+2.50+0.43%set 14:17
KE.N18.EJul 2018 (E)576.75576.75576.75576.75+2.50+0.43%set 14:17
KE.U15:H16.ESep 2015/Mar 2016 Spread-38.25-36.75-40.25-40.00-1.750.00%set 15:29
KE.U15:H17.ESep 2015/Mar 2017 Spread-106.00-106.00-106.00-106.00-1.250.00%set 15:29
KE.U15:H18.ESep 2015/Mar 2018 Spread-119.00-119.00-119.00-119.00-9.250.00%set 15:29
KE.U15:K16.ESep 2015/May 2016 Spread-47.75-46.75-48.25-50.00-2.000.00%set 15:29
KE.U15:K17.ESep 2015/May 2017 Spread-107.75-107.75-107.75-107.75-1.250.00%set 15:29
KE.U15:K18.ESep 2015/May 2018 Spread-119.00-119.00-119.00-119.00-9.250.00%set 15:29
KE.U15:N16.ESep 2015/Jul 2016 Spread-58.00-56.50-58.25-60.00-2.000.00%set 15:29
KE.U15:N17.ESep 2015/Jul 2017 Spread-109.75-109.75-109.75-109.75-9.250.00%set 15:29
KE.U15:N18.ESep 2015/Jul 2018 Spread-119.00-119.00-119.00-119.00-9.250.00%set 15:29
KE.U15:U16.ESep 2015/Sep 2016 Spread-67.0-67.0-67.0-74.5-2.00.00%set 15:29
KE.U15:U17.ESep 2015/Sep 2017 Spread-111.00-111.00-111.00-111.00-9.250.00%set 15:29
KE.U15:Z15.ESep 2015/Dec 2015 Spread-23.75-22.50-26.00-25.75-2.000.00%set 15:29
KE.U15:Z16.ESep 2015/Dec 2016 Spread-82.00-82.00-82.00-93.75-1.250.00%set 15:29
KE.U15:Z17.ESep 2015/Dec 2017 Spread-119.00-119.00-119.00-119.00-9.250.00%set 15:29
KE.Z15:H16.EDec 2015/Mar 2016 Spread-14.50-14.00-14.50-14.25+0.250.00%set 15:29
KE.Z15:H17.EDec 2015/Mar 2017 Spread-80.25-80.25-80.25-80.25+0.750.00%set 15:29
KE.Z15:H18.EDec 2015/Mar 2018 Spread-93.25-93.25-93.25-93.25-7.250.00%set 15:29
KE.Z15:K16.EDec 2015/May 2016 Spread-24.25-23.75-24.25-24.250.000.00%set 15:29
KE.Z15:K17.EDec 2015/May 2017 Spread-82.00-82.00-82.00-82.00+0.750.00%set 15:29
KE.Z15:K18.EDec 2015/May 2018 Spread-93.25-93.25-93.25-93.25-7.250.00%set 15:29
KE.Z15:N16.EDec 2015/Jul 2016 Spread-34.25-33.75-34.50-34.250.000.00%set 15:29
KE.Z15:N17.EDec 2015/Jul 2017 Spread-84.00-84.00-84.00-84.00-7.250.00%set 15:29
KE.Z15:N18.EDec 2015/Jul 2018 Spread-93.25-93.25-93.25-93.25-7.250.00%set 15:29
KE.Z15:U16.EDec 2015/Sep 2016 Spread-49.50-49.50-49.50-48.750.000.00%set 15:29
KE.Z15:U17.EDec 2015/Sep 2017 Spread-85.25-85.25-85.25-85.25-7.250.00%set 15:29
KE.Z15:Z16.EDec 2015/Dec 2016 Spread-71.25-71.25-71.25-68.00+0.750.00%set 15:29
KE.Z15:Z17.EDec 2015/Dec 2017 Spread-93.25-93.25-93.25-93.25-7.250.00%set 15:29
KE.H16:H17.EMar 2016/Mar 2017 Spread-66.0-66.0-66.0-66.0+0.50.00%set 15:29
KE.H16:H18.EMar 2016/Mar 2018 Spread-79.0-79.0-79.0-79.0-7.50.00%set 15:29
KE.H16:K16.EMar 2016/May 2016 Spread-10.00-9.75-10.00-10.00-0.250.00%set 15:29
KE.H16:K17.EMar 2016/May 2017 Spread-67.75-67.75-67.75-67.75+0.500.00%set 15:29
KE.H16:K18.EMar 2016/May 2018 Spread-79.0-79.0-79.0-79.0-7.50.00%set 15:29
KE.H16:N16.EMar 2016/Jul 2016 Spread-19.75-19.75-20.00-20.00-0.250.00%set 15:29
KE.H16:N17.EMar 2016/Jul 2017 Spread-69.75-69.75-69.75-69.75-7.500.00%set 15:29
KE.H16:N18.EMar 2016/Jul 2018 Spread-79.0-79.0-79.0-79.0-7.50.00%set 15:29
KE.H16:U16.EMar 2016/Sep 2016 Spread-35.00-34.50-35.00-34.50-0.250.00%set 15:29
KE.H16:U17.EMar 2016/Sep 2017 Spread-71.0-71.0-71.0-71.0-7.50.00%set 15:29
KE.H16:Z16.EMar 2016/Dec 2016 Spread-41.00-41.00-41.00-53.75+0.500.00%set 15:29
KE.H16:Z17.EMar 2016/Dec 2017 Spread-79.0-79.0-79.0-79.0-7.50.00%set 15:29
KE.K16:H17.EMay 2016/Mar 2017 Spread-56.00-56.00-56.00-56.00+0.750.00%set 15:29
KE.K16:H18.EMay 2016/Mar 2018 Spread-69.00-69.00-69.00-69.00-7.250.00%set 15:29
KE.K16:K17.EMay 2016/May 2017 Spread-57.75-57.75-57.75-57.75+0.750.00%set 15:29
KE.K16:K18.EMay 2016/May 2018 Spread-69.00-69.00-69.00-69.00-7.250.00%set 15:29
KE.K16:N16.EMay 2016/Jul 2016 Spread-10.00-9.75-10.00-10.000.000.00%set 15:29
KE.K16:N17.EMay 2016/Jul 2017 Spread-59.75-59.75-59.75-59.75-7.250.00%set 15:29
KE.K16:N18.EMay 2016/Jul 2018 Spread-69.00-69.00-69.00-69.00-7.250.00%set 15:29
KE.K16:U16.EMay 2016/Sep 2016 Spread-24.0-24.0-25.0-24.50.00.00%set 15:29
KE.K16:U17.EMay 2016/Sep 2017 Spread-61.00-61.00-61.00-61.00-7.250.00%set 15:29
KE.K16:Z16.EMay 2016/Dec 2016 Spread-32.00-32.00-43.75+0.750.00%set 15:29
KE.K16:Z17.EMay 2016/Dec 2017 Spread-69.00-69.00-69.00-69.00-7.250.00%set 15:29
KE.N16:H17.EJul 2016/Mar 2017 Spread-18.00-18.00-18.00-46.00+0.750.00%set 15:29
KE.N16:H18.EJul 2016/Mar 2018 Spread-59.00-59.00-59.00-59.00-7.250.00%set 15:29
KE.N16:K17.EJul 2016/May 2017 Spread-47.75-47.75-47.75-47.75+0.750.00%set 15:29
KE.N16:K18.EJul 2016/May 2018 Spread-59.00-59.00-59.00-59.00-7.250.00%set 15:29
KE.N16:N17.EJul 2016/Jul 2017 Spread1.501.501.50-49.75-7.250.00%set 15:29
KE.N16:N18.EJul 2016/Jul 2018 Spread-59.00-59.00-59.00-59.00-7.250.00%set 15:29
KE.N16:U16.EJul 2016/Sep 2016 Spread-14.5-14.5-14.5-14.50.00.00%set 15:29
KE.N16:U17.EJul 2016/Sep 2017 Spread-51.00-51.00-51.00-51.00-7.250.00%set 15:29
KE.N16:Z16.EJul 2016/Dec 2016 Spread-34.00-34.00-35.00-33.75+0.750.00%set 15:29
KE.N16:Z17.EJul 2016/Dec 2017 Spread-59.00-59.00-59.00-59.00-7.250.00%set 15:29
KE.U16:H17.ESep 2016/Mar 2017 Spread-5.00-5.00-5.00-31.50+0.750.00%set 15:29
KE.U16:H18.ESep 2016/Mar 2018 Spread-44.50-44.50-44.50-44.50-7.250.00%set 15:29
KE.U16:K17.ESep 2016/May 2017 Spread-33.25-33.25-33.25-33.25+0.750.00%set 15:29
KE.U16:K18.ESep 2016/May 2018 Spread-44.50-44.50-44.50-44.50-7.250.00%set 15:29
KE.U16:N17.ESep 2016/Jul 2017 Spread-35.25-35.25-35.25-35.25-7.250.00%set 15:29
KE.U16:N18.ESep 2016/Jul 2018 Spread-44.50-44.50-44.50-44.50-7.250.00%set 15:29
KE.U16:U17.ESep 2016/Sep 2017 Spread-36.50-36.50-36.50-36.50-7.250.00%set 15:29
KE.U16:Z16.ESep 2016/Dec 2016 Spread-20.50-20.50-20.50-19.25+0.750.00%set 15:29
KE.U16:Z17.ESep 2016/Dec 2017 Spread-44.50-44.50-44.50-44.50-7.250.00%set 15:29
KE.Z16:H17.EDec 2016/Mar 2017 Spread-12.75-12.75-13.75-12.250.000.00%set 15:29
KE.Z16:H18.EDec 2016/Mar 2018 Spread-25.25-25.25-25.25-25.25-8.000.00%set 15:29
KE.Z16:K17.EDec 2016/May 2017 Spread-14-14-14-1400.00%set 15:29
KE.Z16:K18.EDec 2016/May 2018 Spread-25.25-25.25-25.25-25.25-8.000.00%set 15:29
KE.Z16:N17.EDec 2016/Jul 2017 Spread-16-16-16-16-80.00%set 15:29
KE.Z16:N18.EDec 2016/Jul 2018 Spread-25.25-25.25-25.25-25.25-8.000.00%set 15:29
KE.Z16:U17.EDec 2016/Sep 2017 Spread-17.25-17.25-17.25-17.25-8.000.00%set 15:29
KE.Z16:Z17.EDec 2016/Dec 2017 Spread-25.25-25.25-25.25-25.25-8.000.00%set 15:29
KE.H17:H18.EMar 2017/Mar 2018 Spread-13-13-13-13-80.00%set 15:29
KE.H17:K17.EMar 2017/May 2017 Spread-1.75-1.75-1.75-1.750.000.00%set 15:29
KE.H17:K18.EMar 2017/May 2018 Spread-13-13-13-13-80.00%set 15:29
KE.H17:N17.EMar 2017/Jul 2017 Spread30.0030.0030.00-3.75-8.000.00%set 15:29
KE.H17:N18.EMar 2017/Jul 2018 Spread-13-13-13-13-80.00%set 15:29
KE.H17:U17.EMar 2017/Sep 2017 Spread-5-5-5-5-80.00%set 15:29
KE.H17:Z17.EMar 2017/Dec 2017 Spread-13-13-13-13-80.00%set 15:29
KE.K17:H18.EMay 2017/Mar 2018 Spread-11.25-11.25-11.25-11.25-8.000.00%set 15:29
KE.K17:K18.EMay 2017/May 2018 Spread-11.25-11.25-11.25-11.25-8.000.00%set 15:29
KE.K17:N17.EMay 2017/Jul 2017 Spread-2-2-2-2-80.00%set 15:29
KE.K17:N18.EMay 2017/Jul 2018 Spread-11.25-11.25-11.25-11.25-8.000.00%set 15:29
KE.K17:U17.EMay 2017/Sep 2017 Spread-3.25-3.25-3.25-3.25-8.000.00%set 15:29
KE.K17:Z17.EMay 2017/Dec 2017 Spread-11.25-11.25-11.25-11.25-8.000.00%set 15:29
KE.N17:H18.EJul 2017/Mar 2018 Spread-9.25-9.25-9.25-9.250.000.00%set 15:29
KE.N17:K18.EJul 2017/May 2018 Spread-9.25-9.25-9.25-9.250.000.00%set 15:29
KE.N17:N18.EJul 2017/Jul 2018 Spread-9.25-9.25-9.25-9.250.000.00%set 15:29
KE.N17:U17.EJul 2017/Sep 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:29
KE.N17:Z17.EJul 2017/Dec 2017 Spread-9.25-9.25-9.25-9.250.000.00%set 15:29
KE.U17:H18.ESep 2017/Mar 2018 Spread-8-8-8-800.00%set 15:29
KE.U17:K18.ESep 2017/May 2018 Spread-8-8-8-800.00%set 15:29
KE.U17:N18.ESep 2017/Jul 2018 Spread-8-8-8-800.00%set 15:29
KE.U17:Z17.ESep 2017/Dec 2017 Spread-8-8-8-800.00%set 15:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.