S&P 500
2468.11
+3.50 +0.14%
Dow Indu
22024.87
+25.88 +0.12%
Nasdaq
6344.11
+11.10 +0.17%
Crude Oil
47.01
+0.07 +0.15%
Gold
1287.440
-0.410 -0.03%
Euro
1.178020
-0.000465 -0.04%
US Dollar
93.376
-0.095 -0.10%
Strong

HARD RED WINTER WHEAT (KCBT:KE)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (KE)
MarketContractOpenHighLowLastChangePctTime
KE.U17.ESep 2017 (E)419.50421.75419.00421.25+1.75+0.41%01:32
KE.Z17.EDec 2017 (E)446.00449.25446.00449.00+2.00+0.44%01:35
KE.H18.EMar 2018 (E)464.25467.75464.25467.00+1.75+0.37%01:36
KE.K18.EMay 2018 (E)479.75481.75479.25481.75+1.75+0.36%01:16
KE.N18.EJul 2018 (E)503.75509.00494.00497.75-6.75-1.34%set 14:14
KE.U18.ESep 2018 (E)529.75530.00517.25518.75-6.50-1.24%set 10:50
KE.Z18.EDec 2018 (E)542.00542.25537.50540.75-4.75-0.87%set 11:38
KE.H19.EMar 2019 (E)597.50597.50597.50552.25-3.25-0.59%set 14:16
KE.K19.EMay 2019 (E)555.75555.75555.75555.75-3.50-0.63%set 14:16
KE.N19.EJul 2019 (E)548.00548.00548.00551.00-1.75-0.32%set 10:31
KE.U19.ESep 2019 (E)551.00551.00551.00551.00-1.75-0.32%set 14:16
KE.Z19.EDec 2019 (E)563.00563.00563.00563.00-1.75-0.31%set 14:16
KE.H20.EMar 2020 (E)563.00563.00563.00563.00-1.75-0.31%set 14:16
KE.K20.EMay 2020 (E)563.00563.00563.00563.00-1.75-0.31%set 14:16
KE.N20.EJul 2020 (E)563.00563.00563.00563.00-1.75-0.31%set 14:16
KE.U17:H18.ESep 2017/Mar 2018 Spread-45.50-45.25-46.00-45.75-0.250.00%set 14:14
KE.U17:H19.ESep 2017/Mar 2019 Spread-132.75-132.75-132.75-132.75-3.750.00%set 17:42
KE.U17:H20.ESep 2017/Mar 2020 Spread-143.50-143.50-143.50-143.50-5.250.00%set 17:42
KE.U17:K18.ESep 2017/May 2018 Spread-60.25-60.25-60.50-60.50-0.250.00%set 14:13
KE.U17:K19.ESep 2017/May 2019 Spread-136.25-136.25-136.25-136.25-3.500.00%set 17:42
KE.U17:K20.ESep 2017/May 2020 Spread-143.50-143.50-143.50-143.50-5.250.00%set 17:41
KE.U17:N18.ESep 2017/Jul 2018 Spread-77.75-77.75-78.75-78.25-0.250.00%set 14:16
KE.U17:N19.ESep 2017/Jul 2019 Spread-131.50-131.50-131.50-131.50-5.250.00%set 17:41
KE.U17:N20.ESep 2017/Jul 2020 Spread-143.50-143.50-143.50-143.50-5.250.00%set 17:41
KE.U17:U18.ESep 2017/Sep 2018 Spread-98.00-98.00-99.50-99.25-0.500.00%set 13:48
KE.U17:U19.ESep 2017/Sep 2019 Spread-131.50-131.50-131.50-131.50-5.250.00%set 17:42
KE.U17:Z17.ESep 2017/Dec 2017 Spread-27.50-27.25-27.75-27.500.000.00%set 14:19
KE.U17:Z18.ESep 2017/Dec 2018 Spread-113.25-113.25-113.25-121.25-2.250.00%set 17:42
KE.U17:Z19.ESep 2017/Dec 2019 Spread-143.50-143.50-143.50-143.50-5.250.00%set 17:42
KE.Z17:H18.EDec 2017/Mar 2018 Spread-18.25-18.00-18.25-18.250.000.00%01:32
KE.Z17:H19.EDec 2017/Mar 2019 Spread-105.25-105.25-105.25-105.25-3.750.00%set 17:42
KE.Z17:H20.EDec 2017/Mar 2020 Spread-116.00-116.00-116.00-116.00-5.250.00%set 17:42
KE.Z17:K18.EDec 2017/May 2018 Spread-32.50-32.50-33.00-33.00-0.250.00%set 14:05
KE.Z17:K19.EDec 2017/May 2019 Spread-108.75-108.75-108.75-108.75-3.500.00%set 17:42
KE.Z17:K20.EDec 2017/May 2020 Spread-116.00-116.00-116.00-116.00-5.250.00%set 17:41
KE.Z17:N18.EDec 2017/Jul 2018 Spread-50.50-50.50-50.50-50.50+0.250.00%20:05
KE.Z17:N19.EDec 2017/Jul 2019 Spread-104.00-104.00-104.00-104.00-5.250.00%set 17:41
KE.Z17:N20.EDec 2017/Jul 2020 Spread-116.00-116.00-116.00-116.00-5.250.00%set 17:41
KE.Z17:U18.EDec 2017/Sep 2018 Spread-71.00-71.00-71.25-71.75-0.500.00%set 10:50
KE.Z17:U19.EDec 2017/Sep 2019 Spread-104.00-104.00-104.00-104.00-5.250.00%set 17:41
KE.Z17:Z18.EDec 2017/Dec 2018 Spread-90.00-90.00-91.75-93.75-2.250.00%set 10:31
KE.Z17:Z19.EDec 2017/Dec 2019 Spread-116.00-116.00-116.00-116.00-5.250.00%set 17:41
KE.H18:H19.EMar 2018/Mar 2019 Spread-87.0-87.0-87.0-87.0-3.50.00%set 17:41
KE.H18:H20.EMar 2018/Mar 2020 Spread-97.75-97.75-97.75-97.75-5.000.00%set 17:41
KE.H18:K18.EMar 2018/May 2018 Spread-14.75-14.25-14.75-14.750.000.00%set 14:18
KE.H18:K19.EMar 2018/May 2019 Spread-90.50-90.50-90.50-90.50-3.250.00%set 17:42
KE.H18:K20.EMar 2018/May 2020 Spread-97.75-97.75-97.75-97.75-5.000.00%set 17:42
KE.H18:N18.EMar 2018/Jul 2018 Spread-32.50-31.75-32.75-32.500.000.00%set 14:16
KE.H18:N19.EMar 2018/Jul 2019 Spread-63.00-60.75-63.00-85.75-5.000.00%set 17:41
KE.H18:N20.EMar 2018/Jul 2020 Spread-97.75-97.75-97.75-97.75-5.000.00%set 17:41
KE.H18:U18.EMar 2018/Sep 2018 Spread-30.25-30.25-33.00-53.50-0.250.00%set 17:42
KE.H18:U19.EMar 2018/Sep 2019 Spread-85.75-85.75-85.75-85.75-5.000.00%set 17:41
KE.H18:Z18.EMar 2018/Dec 2018 Spread-75.5-75.5-75.5-75.5-2.00.00%set 17:41
KE.H18:Z19.EMar 2018/Dec 2019 Spread-97.75-97.75-97.75-97.75-5.000.00%set 17:41
KE.K18:H19.EMay 2018/Mar 2019 Spread-72.25-72.25-72.25-72.25-3.500.00%set 17:41
KE.K18:H20.EMay 2018/Mar 2020 Spread-83-83-83-83-50.00%set 17:41
KE.K18:K19.EMay 2018/May 2019 Spread-75.75-75.75-75.75-75.75-3.250.00%set 17:42
KE.K18:K20.EMay 2018/May 2020 Spread-83-83-83-83-50.00%set 17:41
KE.K18:N18.EMay 2018/Jul 2018 Spread-17.50-17.50-18.00-17.750.000.00%set 13:48
KE.K18:N19.EMay 2018/Jul 2019 Spread-71-71-71-71-50.00%set 17:42
KE.K18:N20.EMay 2018/Jul 2020 Spread-83-83-83-83-50.00%set 17:42
KE.K18:U18.EMay 2018/Sep 2018 Spread-32.25-32.25-34.25-38.75-0.250.00%set 17:41
KE.K18:U19.EMay 2018/Sep 2019 Spread-71-71-71-71-50.00%set 17:42
KE.K18:Z18.EMay 2018/Dec 2018 Spread-42.75-42.75-42.75-60.75-2.000.00%set 17:42
KE.K18:Z19.EMay 2018/Dec 2019 Spread-83-83-83-83-50.00%set 17:42
KE.N18:H19.EJul 2018/Mar 2019 Spread-21.0-21.0-21.0-54.5-3.50.00%set 17:42
KE.N18:H20.EJul 2018/Mar 2020 Spread-65.25-65.25-65.25-65.25-5.000.00%set 17:42
KE.N18:K19.EJul 2018/May 2019 Spread-58.00-58.00-58.00-58.00-3.250.00%set 17:42
KE.N18:K20.EJul 2018/May 2020 Spread-65.25-65.25-65.25-65.25-5.000.00%set 17:41
KE.N18:N19.EJul 2018/Jul 2019 Spread-49.75-49.75-49.75-53.25-5.000.00%set 10:31
KE.N18:N20.EJul 2018/Jul 2020 Spread-65.25-65.25-65.25-65.25-5.000.00%set 17:42
KE.N18:U18.EJul 2018/Sep 2018 Spread-20.00-19.75-20.75-21.00-0.250.00%set 13:48
KE.N18:U19.EJul 2018/Sep 2019 Spread-53.25-53.25-53.25-53.25-5.000.00%set 17:42
KE.N18:Z18.EJul 2018/Dec 2018 Spread-40.25-39.75-42.50-43.00-2.000.00%set 13:07
KE.N18:Z19.EJul 2018/Dec 2019 Spread-65.25-65.25-65.25-65.25-5.000.00%set 17:41
KE.U18:H19.ESep 2018/Mar 2019 Spread-33.50-33.50-33.50-33.50-3.250.00%set 17:41
KE.U18:H20.ESep 2018/Mar 2020 Spread-44.25-44.25-44.25-44.25-4.750.00%set 17:42
KE.U18:K19.ESep 2018/May 2019 Spread-37-37-37-37-30.00%set 17:41
KE.U18:K20.ESep 2018/May 2020 Spread-44.25-44.25-44.25-44.25-4.750.00%set 17:42
KE.U18:N19.ESep 2018/Jul 2019 Spread-32.25-32.25-32.25-32.25-4.750.00%set 17:41
KE.U18:N20.ESep 2018/Jul 2020 Spread-44.25-44.25-44.25-44.25-4.750.00%set 17:42
KE.U18:U19.ESep 2018/Sep 2019 Spread-32.25-32.25-32.25-32.25-4.750.00%set 17:42
KE.U18:Z18.ESep 2018/Dec 2018 Spread-19.75-19.50-22.00-22.00-1.750.00%set 13:48
KE.U18:Z19.ESep 2018/Dec 2019 Spread-44.25-44.25-44.25-44.25-4.750.00%set 17:42
KE.Z18:H19.EDec 2018/Mar 2019 Spread-10.0-10.0-10.0-11.5-1.50.00%set 17:42
KE.Z18:H20.EDec 2018/Mar 2020 Spread-22.25-22.25-22.25-22.25-3.000.00%set 17:41
KE.Z18:K19.EDec 2018/May 2019 Spread-15.00-15.00-15.00-15.00-1.250.00%set 17:41
KE.Z18:K20.EDec 2018/May 2020 Spread-22.25-22.25-22.25-22.25-3.000.00%set 17:41
KE.Z18:N19.EDec 2018/Jul 2019 Spread1.501.501.50-10.25-3.000.00%set 17:42
KE.Z18:N20.EDec 2018/Jul 2020 Spread-22.25-22.25-22.25-22.25-3.000.00%set 17:42
KE.Z18:U19.EDec 2018/Sep 2019 Spread-10.25-10.25-10.25-10.25-3.000.00%set 17:42
KE.Z18:Z19.EDec 2018/Dec 2019 Spread-22.25-22.25-22.25-22.25-3.000.00%set 17:42
KE.H19:H20.EMar 2019/Mar 2020 Spread-10.75-10.75-10.75-10.75-1.500.00%set 17:41
KE.H19:K19.EMar 2019/May 2019 Spread-2.25-2.25-2.25-3.50+0.250.00%set 11:38
KE.H19:K20.EMar 2019/May 2020 Spread-10.75-10.75-10.75-10.75-1.500.00%set 17:42
KE.H19:N19.EMar 2019/Jul 2019 Spread2.752.752.751.25-1.50-54.55%set 17:42
KE.H19:N20.EMar 2019/Jul 2020 Spread-10.75-10.75-10.75-10.75-1.500.00%set 17:41
KE.H19:U19.EMar 2019/Sep 2019 Spread1.251.251.251.25-1.50-54.55%set 17:41
KE.H19:Z19.EMar 2019/Dec 2019 Spread-10.75-10.75-10.75-10.75-1.500.00%set 17:42
KE.K19:H20.EMay 2019/Mar 2020 Spread-7.25-7.25-7.25-7.25-1.750.00%set 17:41
KE.K19:K20.EMay 2019/May 2020 Spread-7.25-7.25-7.25-7.25-1.750.00%set 17:42
KE.K19:N19.EMay 2019/Jul 2019 Spread5.505.505.504.75-1.75-26.92%set 11:38
KE.K19:N20.EMay 2019/Jul 2020 Spread-7.25-7.25-7.25-7.25-1.750.00%set 17:42
KE.K19:U19.EMay 2019/Sep 2019 Spread4.754.754.754.75-1.75-26.92%set 17:42
KE.K19:Z19.EMay 2019/Dec 2019 Spread-7.25-7.25-7.25-7.25-1.750.00%set 17:41
KE.N19:H20.EJul 2019/Mar 2020 Spread-12-12-12-1200.00%set 17:41
KE.N19:K20.EJul 2019/May 2020 Spread-12-12-12-1200.00%set 17:41
KE.N19:N20.EJul 2019/Jul 2020 Spread-12-12-12-1200.00%set 17:41
KE.N19:Z19.EJul 2019/Dec 2019 Spread-12-12-12-1200.00%set 17:41
KE.U19:H20.ESep 2019/Mar 2020 Spread-12-12-12-1200.00%set 17:42
KE.U19:K20.ESep 2019/May 2020 Spread-12-12-12-1200.00%set 17:41
KE.U19:N20.ESep 2019/Jul 2020 Spread-12-12-12-1200.00%set 17:41
KE.U19:Z19.ESep 2019/Dec 2019 Spread-12-12-12-1200.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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