S&P 500
1856.72
-23.33 -1.24%
Dow Indu
16040.23
-164.74 -1.02%
Nasdaq
4292.99
-70.15 -1.61%
Crude Oil
30.13
-0.76 -2.45%
Gold
1194.550
+28.585 +2.45%
Euro
1.116005
+0.002105 +0.19%
US Dollar
96.743
-0.402 -0.52%
Weak

HARD RED WINTER WHEAT (KCBT:KE)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (KE)
MarketContractOpenHighLowLastChangePctTime
KE.H16.EMar 2016 (E)452.50453.75445.00446.25-7.75-1.71%14:19
KE.K16.EMay 2016 (E)463.5463.5455.0455.5-8.0-1.72%set 14:14
KE.N16.EJul 2016 (E)473.00473.00464.50465.25-7.75-1.64%set 14:14
KE.U16.ESep 2016 (E)484.25486.25478.50479.25-7.50-1.54%set 14:14
KE.Z16.EDec 2016 (E)506.5506.5498.5499.5-7.5-1.48%set 14:14
KE.H17.EMar 2017 (E)520.5520.5514.0513.0-8.0-1.53%set 12:15
KE.K17.EMay 2017 (E)525.25525.25525.00521.50-8.00-1.51%set 11:38
KE.N17.EJul 2017 (E)533.00533.00526.00526.25-7.25-1.36%set 13:39
KE.U17.ESep 2017 (E)551.25551.25551.25535.75-5.75-1.05%set 14:18
KE.Z17.EDec 2017 (E)577.5577.5576.0550.5-1.5-0.27%set 14:18
KE.H18.EMar 2018 (E)564.00564.00564.00564.25-1.00-0.18%set 14:17
KE.K18.EMay 2018 (E)564.25564.25564.25564.25-1.00-0.18%set 14:18
KE.N18.EJul 2018 (E)564.25564.25564.25564.25-1.00-0.18%set 14:18
KE.H16:Z16.EMar 2016/Dec 2016 Spread-53.25-52.25-53.75-54.00-1.000.00%set 14:14
KE.H16:N17.EMar 2016/Jul 2017 Spread-80.75-80.75-80.75-80.75-1.250.00%set 15:30
KE.H16:K16.EMar 2016/May 2016 Spread-9.75-9.00-10.00-10.00-0.500.00%set 14:16
KE.H16:U17.EMar 2016/Sep 2017 Spread-90.25-90.25-90.25-90.25-2.750.00%set 15:30
KE.H16:U16.EMar 2016/Sep 2016 Spread-32.25-32.25-33.50-33.75-1.000.00%set 12:26
KE.H16:Z17.EMar 2016/Dec 2017 Spread-59.0-50.5-59.0-105.0-7.00.00%set 15:30
KE.H16:N18.EMar 2016/Jul 2018 Spread-118.75-118.75-118.75-118.75-7.500.00%set 15:30
KE.H16:H18.EMar 2016/Mar 2018 Spread-118.75-118.75-118.75-118.75-7.500.00%set 15:30
KE.H16:K18.EMar 2016/May 2018 Spread-118.75-118.75-118.75-118.75-7.500.00%set 15:30
KE.H16:K17.EMar 2016/May 2017 Spread-77.5-77.5-77.5-76.0-0.50.00%set 15:30
KE.H16:N16.EMar 2016/Jul 2016 Spread-19.25-18.50-19.75-19.75-0.750.00%set 14:14
KE.H16:H17.EMar 2016/Mar 2017 Spread-67.00-66.75-67.50-67.50-0.500.00%set 12:15
KE.K16:Z17.EMay 2016/Dec 2017 Spread-95.0-95.0-95.0-95.0-6.50.00%set 15:30
KE.K16:U17.EMay 2016/Sep 2017 Spread-80.25-80.25-80.25-80.25-2.250.00%set 15:30
KE.K16:N18.EMay 2016/Jul 2018 Spread-108.75-108.75-108.75-108.75-7.000.00%set 15:30
KE.K16:N17.EMay 2016/Jul 2017 Spread-70.75-70.75-70.75-70.75-0.750.00%set 15:30
KE.K16:N16.EMay 2016/Jul 2016 Spread-9.50-9.25-10.00-9.75-0.250.00%set 14:14
KE.K16:K18.EMay 2016/May 2018 Spread-108.75-108.75-108.75-108.75-7.000.00%set 15:30
KE.K16:Z16.EMay 2016/Dec 2016 Spread-43.50-43.00-43.75-44.00-0.500.00%set 12:10
KE.K16:U16.EMay 2016/Sep 2016 Spread-23.25-23.25-23.75-23.75-0.500.00%set 11:38
KE.K16:H18.EMay 2016/Mar 2018 Spread-108.75-108.75-108.75-108.75-7.000.00%set 15:30
KE.K16:H17.EMay 2016/Mar 2017 Spread-58.0-58.0-58.5-57.50.00.00%set 15:30
KE.K16:K17.EMay 2016/May 2017 Spread-66-66-66-6600.00%set 15:30
KE.N16:N18.EJul 2016/Jul 2018 Spread-99.00-99.00-99.00-99.00-6.750.00%set 15:30
KE.N16:K18.EJul 2016/May 2018 Spread-99.00-99.00-99.00-99.00-6.750.00%set 15:30
KE.N16:H17.EJul 2016/Mar 2017 Spread-48.00-48.00-48.00-47.75+0.250.00%set 09:34
KE.N16:H18.EJul 2016/Mar 2018 Spread-99.00-99.00-99.00-99.00-6.750.00%set 15:30
KE.N16:K17.EJul 2016/May 2017 Spread-49.00-49.00-50.00-56.25+0.250.00%set 15:30
KE.N16:N17.EJul 2016/Jul 2017 Spread-52.00-51.75-52.00-61.00-0.500.00%set 15:30
KE.N16:U17.EJul 2016/Sep 2017 Spread-70.5-70.5-70.5-70.5-2.00.00%set 15:30
KE.N16:Z16.EJul 2016/Dec 2016 Spread-33.75-33.50-34.25-34.25-0.250.00%set 14:14
KE.N16:Z17.EJul 2016/Dec 2017 Spread-85.25-85.25-85.25-85.25-6.250.00%set 15:30
KE.N16:U16.EJul 2016/Sep 2016 Spread-13.75-13.50-14.00-14.00-0.250.00%set 14:14
KE.U16:H17.ESep 2016/Mar 2017 Spread-34.00-34.00-34.25-33.75+0.500.00%set 11:38
KE.U16:K18.ESep 2016/May 2018 Spread-85.0-85.0-85.0-85.0-6.50.00%set 15:30
KE.U16:N17.ESep 2016/Jul 2017 Spread-47.00-47.00-47.00-47.00-0.250.00%set 15:30
KE.U16:K17.ESep 2016/May 2017 Spread-42.25-42.25-42.25-42.25+0.500.00%set 15:30
KE.U16:Z17.ESep 2016/Dec 2017 Spread-71.25-71.25-71.25-71.25-6.000.00%set 15:30
KE.U16:Z16.ESep 2016/Dec 2016 Spread-20.25-19.75-20.25-20.250.000.00%set 14:14
KE.U16:U17.ESep 2016/Sep 2017 Spread-56.50-56.50-56.50-56.50-1.750.00%set 15:30
KE.U16:N18.ESep 2016/Jul 2018 Spread-85.0-85.0-85.0-85.0-6.50.00%set 15:30
KE.U16:H18.ESep 2016/Mar 2018 Spread-85.0-85.0-85.0-85.0-6.50.00%set 15:30
KE.Z16:U17.EDec 2016/Sep 2017 Spread-36.25-36.25-36.25-36.25-1.750.00%set 15:30
KE.Z16:H17.EDec 2016/Mar 2017 Spread-14.00-13.75-14.00-13.50+0.500.00%set 11:57
KE.Z16:N18.EDec 2016/Jul 2018 Spread-64.75-64.75-64.75-64.75-6.500.00%set 15:30
KE.Z16:N17.EDec 2016/Jul 2017 Spread-27.00-26.75-27.00-26.75-0.250.00%set 13:39
KE.Z16:H18.EDec 2016/Mar 2018 Spread-64.75-64.75-64.75-64.75-6.500.00%set 15:30
KE.Z16:K18.EDec 2016/May 2018 Spread-64.75-64.75-64.75-64.75-6.500.00%set 15:30
KE.Z16:Z17.EDec 2016/Dec 2017 Spread-51-51-51-51-60.00%set 15:30
KE.Z16:K17.EDec 2016/May 2017 Spread-23.0-22.0-23.0-22.0+0.50.00%set 14:12
KE.H17:K18.EMar 2017/May 2018 Spread-51.25-51.25-51.25-51.25-7.000.00%set 15:30
KE.H17:N17.EMar 2017/Jul 2017 Spread-11.00-11.00-11.00-13.25-0.750.00%set 15:30
KE.H17:K17.EMar 2017/May 2017 Spread-8.50-8.25-8.75-8.500.000.00%set 11:10
KE.H17:H18.EMar 2017/Mar 2018 Spread-51.25-51.25-51.25-51.25-7.000.00%set 15:30
KE.H17:N18.EMar 2017/Jul 2018 Spread-51.25-51.25-51.25-51.25-7.000.00%set 15:30
KE.H17:U17.EMar 2017/Sep 2017 Spread-22.75-22.75-22.75-22.75-2.250.00%set 15:30
KE.H17:Z17.EMar 2017/Dec 2017 Spread-37.5-37.5-37.5-37.5-6.50.00%set 15:30
KE.K17:H18.EMay 2017/Mar 2018 Spread-42.75-42.75-42.75-42.75-7.000.00%set 15:30
KE.K17:K18.EMay 2017/May 2018 Spread-42.75-42.75-42.75-42.75-7.000.00%set 15:30
KE.K17:N17.EMay 2017/Jul 2017 Spread-6.50-6.50-6.50-4.75-0.750.00%set 15:30
KE.K17:N18.EMay 2017/Jul 2018 Spread-42.75-42.75-42.75-42.75-7.000.00%set 15:30
KE.K17:U17.EMay 2017/Sep 2017 Spread-14.25-14.25-14.25-14.25-2.250.00%set 15:30
KE.K17:Z17.EMay 2017/Dec 2017 Spread-29.0-29.0-29.0-29.0-6.50.00%set 15:30
KE.N17:H18.EJul 2017/Mar 2018 Spread-38.00-38.00-38.00-38.00-6.250.00%set 15:30
KE.N17:K18.EJul 2017/May 2018 Spread-38.00-38.00-38.00-38.00-6.250.00%set 15:30
KE.N17:N18.EJul 2017/Jul 2018 Spread-38.00-38.00-38.00-38.00-6.250.00%set 15:30
KE.N17:U17.EJul 2017/Sep 2017 Spread-7.5-7.5-9.5-9.5-1.50.00%set 15:30
KE.N17:Z17.EJul 2017/Dec 2017 Spread-19.50-19.50-19.50-24.25-5.750.00%set 15:30
KE.U17:H18.ESep 2017/Mar 2018 Spread-28.50-28.50-28.50-28.50-4.750.00%set 15:30
KE.U17:Z17.ESep 2017/Dec 2017 Spread-14.75-14.75-14.75-14.75-4.250.00%set 15:30
KE.U17:N18.ESep 2017/Jul 2018 Spread-28.50-28.50-28.50-28.50-4.750.00%set 15:30
KE.U17:K18.ESep 2017/May 2018 Spread-28.50-28.50-28.50-28.50-4.750.00%set 15:30
KE.Z17:K18.EDec 2017/May 2018 Spread-13.75-13.75-13.75-13.75-0.500.00%set 15:30
KE.Z17:H18.EDec 2017/Mar 2018 Spread-13.75-13.75-13.75-13.75-0.500.00%set 15:30
KE.Z17:N18.EDec 2017/Jul 2018 Spread-13.75-13.75-13.75-13.75-0.500.00%set 15:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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