S&P 500
2204.71
+12.76 +0.58%
Dow Indu
19216.24
+45.82 +0.24%
Nasdaq
5310.42
+54.77 +1.03%
Crude Oil
51.27
-0.52 -1.01%
Gold
1173.060
+0.005 0.00%
Euro
1.07595
+0.00054 +0.05%
US Dollar
100.15
-1.28 -1.26%
Weak

HARD RED WINTER WHEAT (KCBT:KE)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (KE)
MarketContractOpenHighLowLastChangePctTime
KE.Z16.EDec 2016 (E)390.75392.00390.50390.25+0.25+0.06%set 10:02
KE.H17.EMar 2017 (E)409.75410.00409.25410.00+1.50+0.37%23:54
KE.K17.EMay 2017 (E)420.0423.5417.5420.50.00.00%set 14:16
KE.N17.EJul 2017 (E)431.75435.75429.50432.500.000.00%14:19
KE.U17.ESep 2017 (E)447.25450.25446.00447.50+0.25+0.06%set 13:16
KE.Z17.EDec 2017 (E)468.25469.25465.25468.00+0.75+0.16%set 14:13
KE.H18.EMar 2018 (E)481.00482.00478.75482.00+0.50+0.10%set 14:15
KE.K18.EMay 2018 (E)495.25495.25495.00490.75+1.00+0.20%set 13:16
KE.N18.EJul 2018 (E)495.25495.25495.25496.00+1.25+0.25%set 14:15
KE.U18.ESep 2018 (E)520.00520.00513.00509.750.000.00%set 14:17
KE.Z18.EDec 2018 (E)535.00535.00530.00529.250.000.00%set 14:17
KE.H19.EMar 2019 (E)548.25548.25548.25548.250.000.00%set 14:17
KE.K19.EMay 2019 (E)548.25548.25548.25548.250.000.00%set 14:17
KE.N19.EJul 2019 (E)548.25548.25548.25548.250.000.00%set 14:17
KE.Z16:H17.EDec 2016/Mar 2017 Spread-18.25-18.00-18.25-18.25+0.500.00%set 13:25
KE.Z16:H18.EDec 2016/Mar 2018 Spread-87.50-87.50-87.50-91.75-0.250.00%set 15:28
KE.Z16:H19.EDec 2016/Mar 2019 Spread-158.00-158.00-158.00-158.00+0.250.00%set 15:28
KE.Z16:K17.EDec 2016/May 2017 Spread-30.75-30.50-31.50-30.25+0.250.00%set 15:28
KE.Z16:K18.EDec 2016/May 2018 Spread-100.50-100.50-100.50-100.50-0.750.00%set 15:28
KE.Z16:K19.EDec 2016/May 2019 Spread-158.00-158.00-158.00-158.00+0.250.00%set 15:28
KE.Z16:N17.EDec 2016/Jul 2017 Spread-43.00-41.50-43.00-42.25+0.250.00%set 15:28
KE.Z16:N18.EDec 2016/Jul 2018 Spread-105.75-105.75-105.75-105.75-1.000.00%set 15:28
KE.Z16:N19.EDec 2016/Jul 2019 Spread-158.00-158.00-158.00-158.00+0.250.00%set 15:28
KE.Z16:U17.EDec 2016/Sep 2017 Spread-55.00-55.00-55.75-57.250.000.00%set 15:28
KE.Z16:U18.EDec 2016/Sep 2018 Spread-119.50-119.50-119.50-119.50+0.250.00%set 15:28
KE.Z16:Z17.EDec 2016/Dec 2017 Spread-74.25-74.25-75.50-77.75-0.500.00%set 15:28
KE.Z16:Z18.EDec 2016/Dec 2018 Spread-139.00-139.00-139.00-139.00+0.250.00%set 15:28
KE.H17:H18.EMar 2017/Mar 2018 Spread-73.00-70.25-74.50-73.50-0.750.00%set 14:10
KE.H17:H19.EMar 2017/Mar 2019 Spread-139.75-139.75-139.75-139.75-0.250.00%set 15:28
KE.H17:K17.EMar 2017/May 2017 Spread-12.00-11.75-12.00-12.00-0.250.00%set 14:19
KE.H17:K18.EMar 2017/May 2018 Spread-82.25-82.25-82.25-82.25-1.250.00%set 15:28
KE.H17:K19.EMar 2017/May 2019 Spread-139.75-139.75-139.75-139.75-0.250.00%set 15:28
KE.H17:N17.EMar 2017/Jul 2017 Spread-23.50-23.50-24.00-24.00-0.250.00%set 14:19
KE.H17:N18.EMar 2017/Jul 2018 Spread-87.5-87.5-87.5-87.5-1.50.00%set 15:28
KE.H17:N19.EMar 2017/Jul 2019 Spread-139.75-139.75-139.75-139.75-0.250.00%set 15:28
KE.H17:U17.EMar 2017/Sep 2017 Spread-38.75-38.75-39.00-39.00-0.500.00%set 10:57
KE.H17:U18.EMar 2017/Sep 2018 Spread-101.25-101.25-101.25-101.25-0.250.00%set 15:28
KE.H17:Z17.EMar 2017/Dec 2017 Spread-58.75-58.75-59.50-59.50-1.000.00%set 14:13
KE.H17:Z18.EMar 2017/Dec 2018 Spread-120.75-120.75-120.75-120.75-0.250.00%set 15:28
KE.K17:H18.EMay 2017/Mar 2018 Spread-61.5-61.5-61.5-61.5-0.50.00%set 15:28
KE.K17:H19.EMay 2017/Mar 2019 Spread-127.75-127.75-127.75-127.750.000.00%set 15:28
KE.K17:K18.EMay 2017/May 2018 Spread-62.00-62.00-62.00-70.25-1.000.00%set 15:28
KE.K17:K19.EMay 2017/May 2019 Spread-127.75-127.75-127.75-127.750.000.00%set 15:28
KE.K17:N17.EMay 2017/Jul 2017 Spread-11.75-11.75-12.00-12.000.000.00%set 14:14
KE.K17:N18.EMay 2017/Jul 2018 Spread-75.00-75.00-75.00-75.50-1.250.00%set 15:28
KE.K17:N19.EMay 2017/Jul 2019 Spread-127.75-127.75-127.75-127.750.000.00%set 15:28
KE.K17:U17.EMay 2017/Sep 2017 Spread-26.75-26.75-27.00-27.00-0.250.00%set 10:46
KE.K17:U18.EMay 2017/Sep 2018 Spread-89.25-89.25-89.25-89.250.000.00%set 15:28
KE.K17:Z17.EMay 2017/Dec 2017 Spread-46.75-46.75-47.50-47.50-0.750.00%set 14:15
KE.K17:Z18.EMay 2017/Dec 2018 Spread-108.75-108.75-108.75-108.750.000.00%set 15:28
KE.N17:H18.EJul 2017/Mar 2018 Spread-47.0-47.0-47.0-49.5-0.50.00%set 15:28
KE.N17:H19.EJul 2017/Mar 2019 Spread-115.75-115.75-115.75-115.750.000.00%set 15:28
KE.N17:K18.EJul 2017/May 2018 Spread-58.25-58.25-58.25-58.25-1.000.00%set 15:28
KE.N17:K19.EJul 2017/May 2019 Spread-115.75-115.75-115.75-115.750.000.00%set 15:28
KE.N17:N18.EJul 2017/Jul 2018 Spread-64.00-64.00-64.00-63.50-1.250.00%set 14:15
KE.N17:N19.EJul 2017/Jul 2019 Spread-115.75-115.75-115.75-115.750.000.00%set 15:28
KE.N17:U17.EJul 2017/Sep 2017 Spread-15.00-15.00-15.00-15.00-0.250.00%set 14:15
KE.N17:U18.EJul 2017/Sep 2018 Spread-77.25-77.25-77.25-77.250.000.00%set 15:28
KE.N17:Z17.EJul 2017/Dec 2017 Spread-34.75-34.75-35.50-35.50-0.750.00%set 14:14
KE.N17:Z18.EJul 2017/Dec 2018 Spread-96.75-96.75-96.75-96.750.000.00%set 15:28
KE.U17:H18.ESep 2017/Mar 2018 Spread-34.00-34.00-34.00-34.50-0.250.00%set 15:28
KE.U17:H19.ESep 2017/Mar 2019 Spread-100.75-100.75-100.75-100.75+0.250.00%set 15:28
KE.U17:K18.ESep 2017/May 2018 Spread-43.25-43.25-43.25-43.25-0.750.00%set 15:28
KE.U17:K19.ESep 2017/May 2019 Spread-100.75-100.75-100.75-100.75+0.250.00%set 15:28
KE.U17:N18.ESep 2017/Jul 2018 Spread-48.5-48.5-48.5-48.5-1.00.00%set 15:28
KE.U17:N19.ESep 2017/Jul 2019 Spread-100.75-100.75-100.75-100.75+0.250.00%set 15:28
KE.U17:U18.ESep 2017/Sep 2018 Spread-62.25-62.25-62.25-62.25+0.250.00%set 15:28
KE.U17:Z17.ESep 2017/Dec 2017 Spread-19.75-19.75-20.50-20.50-0.500.00%set 14:15
KE.U17:Z18.ESep 2017/Dec 2018 Spread-81.75-81.75-81.75-81.75+0.250.00%set 15:28
KE.Z17:H18.EDec 2017/Mar 2018 Spread-14.75-13.00-14.75-14.00+0.250.00%set 13:16
KE.Z17:H19.EDec 2017/Mar 2019 Spread-80.25-80.25-80.25-80.25+0.750.00%set 15:28
KE.Z17:K18.EDec 2017/May 2018 Spread-23.00-23.00-23.00-22.75-0.250.00%set 15:28
KE.Z17:K19.EDec 2017/May 2019 Spread-80.25-80.25-80.25-80.25+0.750.00%set 15:28
KE.Z17:N18.EDec 2017/Jul 2018 Spread-28.0-28.0-28.0-28.0-0.50.00%set 15:28
KE.Z17:N19.EDec 2017/Jul 2019 Spread-80.25-80.25-80.25-80.25+0.750.00%set 15:28
KE.Z17:U18.EDec 2017/Sep 2018 Spread-41.75-41.75-41.75-41.75+0.750.00%set 15:28
KE.Z17:Z18.EDec 2017/Dec 2018 Spread-61.25-61.25-61.25-61.25+0.750.00%set 15:28
KE.H18:H19.EMar 2018/Mar 2019 Spread-66.25-66.25-66.25-66.25+0.500.00%set 15:28
KE.H18:K18.EMar 2018/May 2018 Spread-9.75-9.00-10.00-8.75-0.500.00%set 13:16
KE.H18:K19.EMar 2018/May 2019 Spread-66.25-66.25-66.25-66.25+0.500.00%set 15:28
KE.H18:N18.EMar 2018/Jul 2018 Spread-12.00-12.00-12.00-14.00-0.750.00%set 10:14
KE.H18:N19.EMar 2018/Jul 2019 Spread-66.25-66.25-66.25-66.25+0.500.00%set 15:28
KE.H18:U18.EMar 2018/Sep 2018 Spread-27.75-27.75-27.75-27.75+0.500.00%set 15:28
KE.H18:Z18.EMar 2018/Dec 2018 Spread-47.25-47.25-47.25-47.25+0.500.00%set 15:28
KE.K18:H19.EMay 2018/Mar 2019 Spread-57.5-57.5-57.5-57.5+1.00.00%set 15:28
KE.K18:K19.EMay 2018/May 2019 Spread-57.5-57.5-57.5-57.5+1.00.00%set 15:28
KE.K18:N18.EMay 2018/Jul 2018 Spread-6.75-6.75-6.75-5.25-0.250.00%set 15:28
KE.K18:N19.EMay 2018/Jul 2019 Spread-57.5-57.5-57.5-57.5+1.00.00%set 15:28
KE.K18:U18.EMay 2018/Sep 2018 Spread-19-19-19-19+10.00%set 15:28
KE.K18:Z18.EMay 2018/Dec 2018 Spread-38.5-38.5-38.5-38.5+1.00.00%set 15:28
KE.N18:H19.EJul 2018/Mar 2019 Spread-52.25-52.25-52.25-52.25+1.250.00%set 15:28
KE.N18:K19.EJul 2018/May 2019 Spread-52.25-52.25-52.25-52.25+1.250.00%set 15:28
KE.N18:N19.EJul 2018/Jul 2019 Spread-52.25-52.25-52.25-52.25+1.250.00%set 15:28
KE.N18:U18.EJul 2018/Sep 2018 Spread-16.00-15.75-16.00-13.75+1.250.00%set 15:28
KE.N18:Z18.EJul 2018/Dec 2018 Spread-24.75-24.75-24.75-33.25+1.250.00%set 15:28
KE.U18:H19.ESep 2018/Mar 2019 Spread-38.5-38.5-38.5-38.50.00.00%set 15:28
KE.U18:K19.ESep 2018/May 2019 Spread-38.5-38.5-38.5-38.50.00.00%set 15:28
KE.U18:N19.ESep 2018/Jul 2019 Spread-38.5-38.5-38.5-38.50.00.00%set 15:28
KE.U18:Z18.ESep 2018/Dec 2018 Spread-8.0-8.0-8.0-19.50.00.00%set 15:28
KE.Z18:H19.EDec 2018/Mar 2019 Spread-19-19-19-1900.00%set 15:28
KE.Z18:K19.EDec 2018/May 2019 Spread-19-19-19-1900.00%set 15:28
KE.Z18:N19.EDec 2018/Jul 2019 Spread-19-19-19-1900.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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