S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
0.0 0.00%
Euro
1.178250
+0.000195 +0.02%
US Dollar
93.695
+0.540 +0.58%
Strong

HARD RED WINTER WHEAT (KCBT:KE)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (KE)
MarketContractOpenHighLowLastChangePctTime
KE.Z17.EDec 2017 (E)429.25433.25421.75422.75-7.00-1.66%set 14:17
KE.H18.EMar 2018 (E)447.50451.25439.75440.75-6.50-1.48%set 14:17
KE.K18.EMay 2018 (E)461.75465.25454.00455.00-6.25-1.38%set 14:17
KE.N18.EJul 2018 (E)480.50483.00472.00472.75-6.75-1.43%set 14:17
KE.U18.ESep 2018 (E)500.25500.25491.75491.50-6.25-1.27%set 14:17
KE.Z18.EDec 2018 (E)525.50525.75518.50518.00-6.25-1.21%set 14:17
KE.H19.EMar 2019 (E)541.00541.00541.00534.50-5.25-0.97%set 14:17
KE.K19.EMay 2019 (E)553.00553.00553.00543.50-4.75-0.87%set 14:17
KE.N19.EJul 2019 (E)553.00555.00548.50545.75-2.50-0.46%set 14:17
KE.U19.ESep 2019 (E)552.75552.75552.75552.75+0.25+0.05%set 14:17
KE.Z19.EDec 2019 (E)580.00580.00580.00566.75+0.25+0.04%set 14:17
KE.H20.EMar 2020 (E)566.75566.75566.75566.75+0.25+0.04%set 14:17
KE.K20.EMay 2020 (E)566.75566.75566.75566.75+0.25+0.04%set 14:17
KE.N20.EJul 2020 (E)566.75566.75566.75566.75+0.25+0.04%set 14:17
KE.Z17:H18.EDec 2017/Mar 2018 Spread-18.00-17.75-18.25-18.000.000.00%set 17:37
KE.Z17:H19.EDec 2017/Mar 2019 Spread-111.75-111.75-111.75-111.75-1.250.00%set 17:38
KE.Z17:H20.EDec 2017/Mar 2020 Spread-144.00-144.00-144.00-144.00-6.750.00%set 17:38
KE.Z17:K18.EDec 2017/May 2018 Spread-32.25-31.75-32.25-32.25-0.250.00%set 17:38
KE.Z17:K19.EDec 2017/May 2019 Spread-120.75-120.75-120.75-120.75-1.750.00%set 17:38
KE.Z17:K20.EDec 2017/May 2020 Spread-144.00-144.00-144.00-144.00-6.750.00%set 17:37
KE.Z17:N18.EDec 2017/Jul 2018 Spread-50.00-49.75-50.25-50.000.000.00%set 17:38
KE.Z17:N19.EDec 2017/Jul 2019 Spread-123-123-123-123-40.00%set 17:37
KE.Z17:N20.EDec 2017/Jul 2020 Spread-144.00-144.00-144.00-144.00-6.750.00%set 17:38
KE.Z17:U18.EDec 2017/Sep 2018 Spread-68.50-68.25-69.00-68.75-0.250.00%set 17:38
KE.Z17:U19.EDec 2017/Sep 2019 Spread-130.00-130.00-130.00-130.00-6.750.00%set 17:38
KE.Z17:Z18.EDec 2017/Dec 2018 Spread-94.00-94.00-95.00-95.25-0.250.00%set 17:38
KE.Z17:Z19.EDec 2017/Dec 2019 Spread-144.00-144.00-144.00-144.00-6.750.00%set 17:37
KE.H18:H19.EMar 2018/Mar 2019 Spread-87.50-87.50-89.75-93.75-1.250.00%set 17:38
KE.H18:H20.EMar 2018/Mar 2020 Spread-126.00-126.00-126.00-126.00-6.750.00%set 17:38
KE.H18:K18.EMar 2018/May 2018 Spread-14.25-14.00-14.25-14.25-0.250.00%set 17:38
KE.H18:K19.EMar 2018/May 2019 Spread-102.75-102.75-102.75-102.75-1.750.00%set 17:38
KE.H18:K20.EMar 2018/May 2020 Spread-126.00-126.00-126.00-126.00-6.750.00%set 17:38
KE.H18:N18.EMar 2018/Jul 2018 Spread-32.00-31.75-32.00-32.000.000.00%set 17:38
KE.H18:N19.EMar 2018/Jul 2019 Spread-63.00-60.75-63.00-105.00-4.000.00%set 17:37
KE.H18:N20.EMar 2018/Jul 2020 Spread-126.00-126.00-126.00-126.00-6.750.00%set 17:38
KE.H18:U18.EMar 2018/Sep 2018 Spread-50.50-50.25-50.50-50.75-0.250.00%set 17:38
KE.H18:U19.EMar 2018/Sep 2019 Spread-112.00-112.00-112.00-112.00-6.750.00%set 17:37
KE.H18:Z18.EMar 2018/Dec 2018 Spread-76.75-76.75-77.50-77.25-0.250.00%set 17:38
KE.H18:Z19.EMar 2018/Dec 2019 Spread-126.00-126.00-126.00-126.00-6.750.00%set 17:38
KE.K18:H19.EMay 2018/Mar 2019 Spread-79.5-79.5-79.5-79.5-1.00.00%set 17:38
KE.K18:H20.EMay 2018/Mar 2020 Spread-111.75-111.75-111.75-111.75-6.500.00%set 17:37
KE.K18:K19.EMay 2018/May 2019 Spread-88.5-88.5-88.5-88.5-1.50.00%set 17:38
KE.K18:K20.EMay 2018/May 2020 Spread-111.75-111.75-111.75-111.75-6.500.00%set 17:38
KE.K18:N18.EMay 2018/Jul 2018 Spread-18.00-17.50-18.00-17.75+0.250.00%set 17:38
KE.K18:N19.EMay 2018/Jul 2019 Spread-90.75-90.75-90.75-90.75-3.750.00%set 17:38
KE.K18:N20.EMay 2018/Jul 2020 Spread-111.75-111.75-111.75-111.75-6.500.00%set 17:38
KE.K18:U18.EMay 2018/Sep 2018 Spread-36.75-36.75-36.75-36.500.000.00%set 17:38
KE.K18:U19.EMay 2018/Sep 2019 Spread-97.75-97.75-97.75-97.75-6.500.00%set 17:38
KE.K18:Z18.EMay 2018/Dec 2018 Spread-63.00-63.00-63.25-63.000.000.00%set 17:38
KE.K18:Z19.EMay 2018/Dec 2019 Spread-111.75-111.75-111.75-111.75-6.500.00%set 17:38
KE.N18:H19.EJul 2018/Mar 2019 Spread-60.00-60.00-60.00-61.75-1.250.00%set 17:38
KE.N18:H20.EJul 2018/Mar 2020 Spread-94.00-94.00-94.00-94.00-6.750.00%set 17:38
KE.N18:K19.EJul 2018/May 2019 Spread-68.50-68.50-68.50-70.75-1.750.00%set 17:38
KE.N18:K20.EJul 2018/May 2020 Spread-94.00-94.00-94.00-94.00-6.750.00%set 17:38
KE.N18:N19.EJul 2018/Jul 2019 Spread-70-70-70-73-40.00%set 17:38
KE.N18:N20.EJul 2018/Jul 2020 Spread-94.00-94.00-94.00-94.00-6.750.00%set 17:38
KE.N18:U18.EJul 2018/Sep 2018 Spread-18.75-18.75-18.75-18.75-0.250.00%set 17:38
KE.N18:U19.EJul 2018/Sep 2019 Spread-80.00-80.00-80.00-80.00-6.750.00%set 17:38
KE.N18:Z18.EJul 2018/Dec 2018 Spread-44.75-44.75-45.25-45.25-0.250.00%set 17:38
KE.N18:Z19.EJul 2018/Dec 2019 Spread-94.00-94.00-94.00-94.00-6.750.00%set 17:37
KE.U18:H19.ESep 2018/Mar 2019 Spread-43-43-43-43-10.00%set 17:38
KE.U18:H20.ESep 2018/Mar 2020 Spread-75.25-75.25-75.25-75.25-6.500.00%set 17:38
KE.U18:K19.ESep 2018/May 2019 Spread-52.0-52.0-52.0-52.0-1.50.00%set 17:38
KE.U18:K20.ESep 2018/May 2020 Spread-75.25-75.25-75.25-75.25-6.500.00%set 17:38
KE.U18:N19.ESep 2018/Jul 2019 Spread-54.25-54.25-54.25-54.25-3.750.00%set 17:38
KE.U18:N20.ESep 2018/Jul 2020 Spread-75.25-75.25-75.25-75.25-6.500.00%set 17:38
KE.U18:U19.ESep 2018/Sep 2019 Spread-61.25-61.25-61.25-61.25-6.500.00%set 17:38
KE.U18:Z18.ESep 2018/Dec 2018 Spread-26.25-26.00-26.75-26.500.000.00%set 17:38
KE.U18:Z19.ESep 2018/Dec 2019 Spread-75.25-75.25-75.25-75.25-6.500.00%set 17:38
KE.Z18:H19.EDec 2018/Mar 2019 Spread-15.50-15.25-16.25-16.50-1.000.00%set 17:38
KE.Z18:H20.EDec 2018/Mar 2020 Spread-48.75-48.75-48.75-48.75-6.500.00%set 17:38
KE.Z18:K19.EDec 2018/May 2019 Spread-25.5-25.5-25.5-25.5-1.50.00%set 17:38
KE.Z18:K20.EDec 2018/May 2020 Spread-48.75-48.75-48.75-48.75-6.500.00%set 17:38
KE.Z18:N19.EDec 2018/Jul 2019 Spread-24.00-24.00-24.00-27.75-3.750.00%set 17:38
KE.Z18:N20.EDec 2018/Jul 2020 Spread-48.75-48.75-48.75-48.75-6.500.00%set 17:38
KE.Z18:U19.EDec 2018/Sep 2019 Spread-34.75-34.75-34.75-34.75-6.500.00%set 17:38
KE.Z18:Z19.EDec 2018/Dec 2019 Spread-48.75-48.75-48.75-48.75-6.500.00%set 17:38
KE.H19:H20.EMar 2019/Mar 2020 Spread-32.25-32.25-32.25-32.25-5.500.00%set 17:38
KE.H19:K19.EMar 2019/May 2019 Spread-8.0-8.0-8.0-9.0-0.50.00%set 17:38
KE.H19:K20.EMar 2019/May 2020 Spread-32.25-32.25-32.25-32.25-5.500.00%set 17:38
KE.H19:N19.EMar 2019/Jul 2019 Spread2.752.752.75-11.25-2.750.00%set 17:38
KE.H19:N20.EMar 2019/Jul 2020 Spread-32.25-32.25-32.25-32.25-5.500.00%set 17:38
KE.H19:U19.EMar 2019/Sep 2019 Spread-18.25-18.25-18.25-18.25-5.500.00%set 17:38
KE.H19:Z19.EMar 2019/Dec 2019 Spread-32.25-32.25-32.25-32.25-5.500.00%set 17:38
KE.K19:H20.EMay 2019/Mar 2020 Spread-23.25-23.25-23.25-23.25-5.000.00%set 17:38
KE.K19:K20.EMay 2019/May 2020 Spread-23.25-23.25-23.25-23.25-5.000.00%set 17:38
KE.K19:N19.EMay 2019/Jul 2019 Spread-3.25-3.25-3.50-2.25-3.250.00%set 17:38
KE.K19:N20.EMay 2019/Jul 2020 Spread-23.25-23.25-23.25-23.25-5.000.00%set 17:38
KE.K19:U19.EMay 2019/Sep 2019 Spread-9.25-9.25-9.25-9.25-5.000.00%set 17:38
KE.K19:Z19.EMay 2019/Dec 2019 Spread-23.25-23.25-23.25-23.25-5.000.00%set 17:37
KE.N19:H20.EJul 2019/Mar 2020 Spread-21.00-21.00-21.00-21.00-2.750.00%set 17:38
KE.N19:K20.EJul 2019/May 2020 Spread-21.00-21.00-21.00-21.00-2.750.00%set 17:38
KE.N19:N20.EJul 2019/Jul 2020 Spread-21.00-21.00-21.00-21.00-2.750.00%set 17:38
KE.N19:U19.EJul 2019/Sep 2019 Spread-1.25-1.25-1.25-7.00-2.750.00%set 17:38
KE.N19:Z19.EJul 2019/Dec 2019 Spread-21.00-21.00-21.00-21.00-2.750.00%set 17:37
KE.U19:H20.ESep 2019/Mar 2020 Spread-14-14-14-1400.00%set 17:38
KE.U19:K20.ESep 2019/May 2020 Spread-14-14-14-1400.00%set 17:38
KE.U19:N20.ESep 2019/Jul 2020 Spread-14-14-14-1400.00%set 17:38
KE.U19:Z19.ESep 2019/Dec 2019 Spread-12-12-12-1400.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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