S&P 500
2675.81
+23.80 +0.90%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.07%
Crude Oil
57.39
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.175620
-0.002655 -0.23%
US Dollar
93.931
+0.242 +0.26%
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)395.25395.50395.25402.50+3.50+0.87%set 13:08
KE.H18.EMar 2018 (E)418.25421.00415.25417.50-0.75-0.18%14:19
KE.K18.EMay 2018 (E)431.50433.75427.75429.75-1.50-0.35%14:19
KE.N18.EJul 2018 (E)447.75449.50443.75446.25-1.25-0.28%set 14:14
KE.U18.ESep 2018 (E)464.00464.00458.75461.00-1.50-0.32%set 14:14
KE.Z18.EDec 2018 (E)485.00486.50481.75483.25-1.50-0.31%set 13:23
KE.H19.EMar 2019 (E)497.50497.75496.00498.25-2.00-0.40%set 14:16
KE.K19.EMay 2019 (E)506.00509.75505.00508.00-2.25-0.44%set 14:16
KE.N19.EJul 2019 (E)534.25534.25534.25512.00-2.00-0.39%set 14:16
KE.U19.ESep 2019 (E)519.5519.5519.5519.5-2.0-0.38%set 14:16
KE.Z19.EDec 2019 (E)536.75536.75536.75537.25-2.00-0.37%set 14:16
KE.H20.EMar 2020 (E)537.25537.25537.25537.25-2.00-0.37%set 14:16
KE.K20.EMay 2020 (E)537.25537.25537.25537.25-2.00-0.37%set 14:16
KE.N20.EJul 2020 (E)537.25537.25537.25537.25-2.00-0.37%set 14:16
KE.Z17:H18.EDec 2017/Mar 2018 Spread-17.25-16.75-17.25-17.250.000.00%set 17:41
KE.Z17:H19.EDec 2017/Mar 2019 Spread-100-100-100-98+20.00%set 17:42
KE.Z17:H20.EDec 2017/Mar 2020 Spread-137.75-137.75-137.75-137.75+2.000.00%set 17:42
KE.Z17:K18.EDec 2017/May 2018 Spread-29.00-28.75-29.00-30.25+0.250.00%set 17:42
KE.Z17:K19.EDec 2017/May 2019 Spread-108.5-108.5-108.5-108.5+2.50.00%set 17:42
KE.Z17:K20.EDec 2017/May 2020 Spread-137.75-137.75-137.75-137.75+2.000.00%set 17:41
KE.Z17:N18.EDec 2017/Jul 2018 Spread-46.00-43.25-46.00-46.25+0.500.00%set 17:42
KE.Z17:N19.EDec 2017/Jul 2019 Spread-112.5-112.5-112.5-112.5+2.00.00%set 17:41
KE.Z17:N20.EDec 2017/Jul 2020 Spread-137.75-137.75-137.75-137.75+2.000.00%set 17:42
KE.Z17:U18.EDec 2017/Sep 2018 Spread-66.00-65.50-66.25-60.50+1.250.00%set 17:42
KE.Z17:U19.EDec 2017/Sep 2019 Spread-120-120-120-120+20.00%set 17:42
KE.Z17:Z18.EDec 2017/Dec 2018 Spread-91.25-88.75-91.25-82.75+1.500.00%set 17:42
KE.Z17:Z19.EDec 2017/Dec 2019 Spread-137.75-137.75-137.75-137.75+2.000.00%set 17:41
KE.H18:H19.EMar 2018/Mar 2019 Spread-80.75-80.50-80.75-80.75+1.250.00%set 11:18
KE.H18:H20.EMar 2018/Mar 2020 Spread-119.75-119.75-119.75-119.75+1.250.00%set 17:42
KE.H18:K18.EMar 2018/May 2018 Spread-12.75-12.50-13.00-12.75+0.250.00%set 14:18
KE.H18:K19.EMar 2018/May 2019 Spread-90.5-90.5-90.5-90.5+1.50.00%set 17:42
KE.H18:K20.EMar 2018/May 2020 Spread-119.75-119.75-119.75-119.75+1.250.00%set 17:42
KE.H18:N18.EMar 2018/Jul 2018 Spread-29.00-28.50-29.00-28.75+0.500.00%set 14:13
KE.H18:N19.EMar 2018/Jul 2019 Spread-63.00-60.75-63.00-94.50+1.250.00%set 17:41
KE.H18:N20.EMar 2018/Jul 2020 Spread-119.75-119.75-119.75-119.75+1.250.00%set 17:42
KE.H18:U18.EMar 2018/Sep 2018 Spread-44.00-43.00-44.00-43.50+0.750.00%set 13:28
KE.H18:U19.EMar 2018/Sep 2019 Spread-102.00-102.00-102.00-102.00+1.250.00%set 17:41
KE.H18:Z18.EMar 2018/Dec 2018 Spread-66.50-65.50-66.75-65.75+0.750.00%set 11:24
KE.H18:Z19.EMar 2018/Dec 2019 Spread-119.75-119.75-119.75-119.75+1.250.00%set 17:41
KE.K18:H19.EMay 2018/Mar 2019 Spread-68.25-67.25-68.25-68.00+1.000.00%set 14:14
KE.K18:H20.EMay 2018/Mar 2020 Spread-107-107-107-107+10.00%set 17:41
KE.K18:K19.EMay 2018/May 2019 Spread-77.75-77.75-77.75-77.75+1.250.00%set 17:42
KE.K18:K20.EMay 2018/May 2020 Spread-107-107-107-107+10.00%set 17:41
KE.K18:N18.EMay 2018/Jul 2018 Spread-16.00-15.75-16.00-16.00+0.250.00%set 14:14
KE.K18:N19.EMay 2018/Jul 2019 Spread-81.75-81.75-81.75-81.75+1.000.00%set 17:42
KE.K18:N20.EMay 2018/Jul 2020 Spread-107-107-107-107+10.00%set 17:42
KE.K18:U18.EMay 2018/Sep 2018 Spread-31.00-30.50-31.00-30.75+0.500.00%set 14:14
KE.K18:U19.EMay 2018/Sep 2019 Spread-89.25-89.25-89.25-89.25+1.000.00%set 17:42
KE.K18:Z18.EMay 2018/Dec 2018 Spread-53.25-53.00-53.25-53.00+0.500.00%set 11:20
KE.K18:Z19.EMay 2018/Dec 2019 Spread-107-107-107-107+10.00%set 17:42
KE.N18:H19.EJul 2018/Mar 2019 Spread-52.00-52.00-52.00-52.00+0.750.00%set 13:38
KE.N18:H20.EJul 2018/Mar 2020 Spread-91.00-91.00-91.00-91.00+0.750.00%set 17:42
KE.N18:K19.EJul 2018/May 2019 Spread-68.50-68.50-68.50-61.75+1.000.00%set 17:42
KE.N18:K20.EJul 2018/May 2020 Spread-91.00-91.00-91.00-91.00+0.750.00%set 17:41
KE.N18:N19.EJul 2018/Jul 2019 Spread-70.00-70.00-70.00-65.75+0.750.00%set 17:42
KE.N18:N20.EJul 2018/Jul 2020 Spread-91.00-91.00-91.00-91.00+0.750.00%set 17:42
KE.N18:U18.EJul 2018/Sep 2018 Spread-15.00-14.50-15.00-14.75+0.250.00%set 14:13
KE.N18:U19.EJul 2018/Sep 2019 Spread-74.00-74.00-74.00-73.25+0.750.00%set 17:42
KE.N18:Z18.EJul 2018/Dec 2018 Spread-37.50-36.75-37.50-37.00+0.250.00%set 14:14
KE.N18:Z19.EJul 2018/Dec 2019 Spread-91.00-91.00-91.00-91.00+0.750.00%set 17:41
KE.U18:H19.ESep 2018/Mar 2019 Spread-37.00-37.00-37.00-37.25+0.500.00%set 11:18
KE.U18:H20.ESep 2018/Mar 2020 Spread-76.25-76.25-76.25-76.25+0.500.00%set 17:42
KE.U18:K19.ESep 2018/May 2019 Spread-47.00-47.00-47.00-47.00+0.750.00%set 17:42
KE.U18:K20.ESep 2018/May 2020 Spread-76.25-76.25-76.25-76.25+0.500.00%set 17:42
KE.U18:N19.ESep 2018/Jul 2019 Spread-51.0-51.0-51.0-51.0+0.50.00%set 17:41
KE.U18:N20.ESep 2018/Jul 2020 Spread-76.25-76.25-76.25-76.25+0.500.00%set 17:42
KE.U18:U19.ESep 2018/Sep 2019 Spread-58.5-58.5-58.5-58.5+0.50.00%set 17:42
KE.U18:Z18.ESep 2018/Dec 2018 Spread-22.50-22.00-22.50-22.250.000.00%set 11:18
KE.U18:Z19.ESep 2018/Dec 2019 Spread-76.25-76.25-76.25-76.25+0.500.00%set 17:42
KE.Z18:H19.EDec 2018/Mar 2019 Spread-15.25-15.00-15.25-15.00+0.500.00%set 13:28
KE.Z18:H20.EDec 2018/Mar 2020 Spread-54.0-54.0-54.0-54.0+0.50.00%set 17:41
KE.Z18:K19.EDec 2018/May 2019 Spread-24.75-24.75-24.75-24.75+0.750.00%set 17:42
KE.Z18:K20.EDec 2018/May 2020 Spread-54.0-54.0-54.0-54.0+0.50.00%set 17:41
KE.Z18:N19.EDec 2018/Jul 2019 Spread-27.75-27.75-27.75-28.75+0.500.00%set 17:42
KE.Z18:N20.EDec 2018/Jul 2020 Spread-54.0-54.0-54.0-54.0+0.50.00%set 17:42
KE.Z18:U19.EDec 2018/Sep 2019 Spread-36.25-36.25-36.25-36.25+0.500.00%set 17:42
KE.Z18:Z19.EDec 2018/Dec 2019 Spread-54.0-54.0-54.0-54.0+0.50.00%set 17:42
KE.H19:H20.EMar 2019/Mar 2020 Spread-39-39-39-3900.00%set 17:41
KE.H19:K19.EMar 2019/May 2019 Spread-11.00-10.50-11.50-9.75+0.250.00%set 17:42
KE.H19:K20.EMar 2019/May 2020 Spread-39-39-39-3900.00%set 17:42
KE.H19:N19.EMar 2019/Jul 2019 Spread2.752.752.75-13.750.000.00%set 17:42
KE.H19:N20.EMar 2019/Jul 2020 Spread-39-39-39-3900.00%set 17:41
KE.H19:U19.EMar 2019/Sep 2019 Spread-21.25-21.25-21.25-21.250.000.00%set 17:41
KE.H19:Z19.EMar 2019/Dec 2019 Spread-39-39-39-3900.00%set 17:42
KE.K19:H20.EMay 2019/Mar 2020 Spread-29.25-29.25-29.25-29.25-0.250.00%set 17:41
KE.K19:K20.EMay 2019/May 2020 Spread-29.25-29.25-29.25-29.25-0.250.00%set 17:42
KE.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.25-3.75-4.00-0.250.00%set 17:41
KE.K19:N20.EMay 2019/Jul 2020 Spread-29.25-29.25-29.25-29.25-0.250.00%set 17:42
KE.K19:U19.EMay 2019/Sep 2019 Spread-11.50-11.50-11.50-11.50-0.250.00%set 17:42
KE.K19:Z19.EMay 2019/Dec 2019 Spread-29.25-29.25-29.25-29.25-0.250.00%set 17:41
KE.N19:H20.EJul 2019/Mar 2020 Spread-25.25-25.25-25.25-25.250.000.00%set 17:41
KE.N19:K20.EJul 2019/May 2020 Spread-25.25-25.25-25.25-25.250.000.00%set 17:41
KE.N19:N20.EJul 2019/Jul 2020 Spread-25.25-25.25-25.25-25.250.000.00%set 17:42
KE.N19:U19.EJul 2019/Sep 2019 Spread-6.0-6.0-6.0-7.50.00.00%set 17:42
KE.N19:Z19.EJul 2019/Dec 2019 Spread-25.25-25.25-25.25-25.250.000.00%set 17:41
KE.U19:H20.ESep 2019/Mar 2020 Spread-17.75-17.75-17.75-17.750.000.00%set 17:42
KE.U19:K20.ESep 2019/May 2020 Spread-17.75-17.75-17.75-17.750.000.00%set 17:41
KE.U19:N20.ESep 2019/Jul 2020 Spread-17.75-17.75-17.75-17.750.000.00%set 17:41
KE.U19:Z19.ESep 2019/Dec 2019 Spread-12.00-12.00-12.00-17.750.000.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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