S&P 500
2367.34
+3.53 +0.15%
Dow Indu
20821.76
+11.44 +0.05%
Nasdaq
5841.78
+6.27 +0.11%
Crude Oil
53.99
-0.44 -0.81%
Gold
1257.125
+7.085 +0.56%
Euro
1.05635
0.00000 0.00%
US Dollar
101.14
+0.16 +0.16%
Strong

HARD RED WINTER WHEAT (KCBT:KE)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (KE)
MarketContractOpenHighLowLastChangePctTime
KE.H17.EMar 2017 (E)457.00457.25452.00453.75-4.25-0.94%set 14:16
KE.K17.EMay 2017 (E)471.50471.50465.25467.00-5.00-1.07%set 14:16
KE.N17.EJul 2017 (E)482.00482.75477.00478.50-4.50-0.94%set 14:16
KE.U17.ESep 2017 (E)496.25496.25492.00492.75-4.50-0.91%set 14:16
KE.Z17.EDec 2017 (E)513.75515.50511.25512.00-5.00-0.98%set 14:16
KE.H18.EMar 2018 (E)528.00528.00523.50524.25-5.00-0.96%set 14:16
KE.K18.EMay 2018 (E)520.00530.00520.00526.25-2.75-0.52%set 14:16
KE.N18.EJul 2018 (E)523.00525.50523.00524.75+1.25+0.24%set 14:16
KE.U18.ESep 2018 (E)525.00525.00525.00533.00+1.75+0.33%set 14:16
KE.Z18.EDec 2018 (E)558.50558.50558.50546.75+1.25+0.23%set 14:16
KE.H19.EMar 2019 (E)549549549552+1+0.18%set 14:16
KE.K19.EMay 2019 (E)552552552552+1+0.18%set 14:16
KE.N19.EJul 2019 (E)548.5548.5548.5547.0+1.0+0.18%set 14:16
KE.H17:Z17.EMar 2017/Dec 2017 Spread-59.00-58.25-59.75-58.25+1.000.00%set 17:38
KE.H17:N18.EMar 2017/Jul 2018 Spread-76.00-75.00-76.00-71.00-5.250.00%set 17:37
KE.H17:K17.EMar 2017/May 2017 Spread-13.75-13.25-13.75-13.25+0.500.00%set 17:38
KE.H17:U18.EMar 2017/Sep 2018 Spread-79.25-79.25-79.25-79.25-5.750.00%set 17:38
KE.H17:U17.EMar 2017/Sep 2017 Spread-39.5-39.0-39.5-39.0+0.50.00%set 17:38
KE.H17:Z18.EMar 2017/Dec 2018 Spread-93.00-93.00-93.00-93.00-5.250.00%set 17:37
KE.H17:N19.EMar 2017/Jul 2019 Spread-93.25-93.25-93.25-93.25-5.000.00%set 17:37
KE.H17:H19.EMar 2017/Mar 2019 Spread-98.25-98.25-98.25-98.25-5.000.00%set 17:37
KE.H17:K19.EMar 2017/May 2019 Spread-98.25-98.25-98.25-98.25-5.000.00%set 17:38
KE.H17:K18.EMar 2017/May 2018 Spread-85.25-85.25-85.25-72.50-1.250.00%set 17:38
KE.H17:N17.EMar 2017/Jul 2017 Spread-25.25-24.75-25.50-24.75+0.500.00%set 17:37
KE.H17:H18.EMar 2017/Mar 2018 Spread-71.75-71.00-72.50-70.50+1.000.00%set 17:38
KE.K17:Z18.EMay 2017/Dec 2018 Spread-79.75-79.75-79.75-79.75-5.750.00%set 17:38
KE.K17:U18.EMay 2017/Sep 2018 Spread-66.00-66.00-66.00-66.00-6.250.00%set 17:38
KE.K17:N19.EMay 2017/Jul 2019 Spread-80.0-80.0-80.0-80.0-5.50.00%set 17:38
KE.K17:N18.EMay 2017/Jul 2018 Spread-75.00-75.00-75.00-57.75-5.750.00%set 17:37
KE.K17:N17.EMay 2017/Jul 2017 Spread-11.50-11.25-12.00-11.500.000.00%set 17:38
KE.K17:K19.EMay 2017/May 2019 Spread-85.0-85.0-85.0-85.0-5.50.00%set 17:37
KE.K17:Z17.EMay 2017/Dec 2017 Spread-45.50-45.00-46.25-45.00+0.500.00%set 17:37
KE.K17:U17.EMay 2017/Sep 2017 Spread-25.75-25.50-26.00-25.750.000.00%set 17:37
KE.K17:H19.EMay 2017/Mar 2019 Spread-85.0-85.0-85.0-85.0-5.50.00%set 17:38
KE.K17:H18.EMay 2017/Mar 2018 Spread-57.00-57.00-60.00-57.25+0.500.00%set 17:38
KE.K17:K18.EMay 2017/May 2018 Spread-55.00-55.00-56.50-59.25-1.750.00%set 17:37
KE.N17:N19.EJul 2017/Jul 2019 Spread-68.5-68.5-68.5-68.5-5.50.00%set 17:37
KE.N17:K19.EJul 2017/May 2019 Spread-73.5-73.5-73.5-73.5-5.50.00%set 17:38
KE.N17:H18.EJul 2017/Mar 2018 Spread-46.00-46.00-47.00-45.75+0.500.00%set 17:37
KE.N17:H19.EJul 2017/Mar 2019 Spread-73.5-73.5-73.5-73.5-5.50.00%set 17:37
KE.N17:K18.EJul 2017/May 2018 Spread-55.25-55.25-55.25-47.75-1.750.00%set 17:38
KE.N17:N18.EJul 2017/Jul 2018 Spread-40.00-39.00-46.75-46.25-5.750.00%set 17:38
KE.N17:U18.EJul 2017/Sep 2018 Spread-54.50-54.50-54.50-54.50-6.250.00%set 17:38
KE.N17:Z17.EJul 2017/Dec 2017 Spread-33.50-33.50-34.25-33.50+0.500.00%set 17:37
KE.N17:Z18.EJul 2017/Dec 2018 Spread-68.25-68.25-68.25-68.25-5.750.00%set 17:38
KE.N17:U17.EJul 2017/Sep 2017 Spread-14.00-14.00-14.25-14.250.000.00%set 17:37
KE.U17:H18.ESep 2017/Mar 2018 Spread-32.75-32.50-32.75-31.50+0.500.00%set 17:38
KE.U17:K19.ESep 2017/May 2019 Spread-59.25-59.25-59.25-59.25-5.500.00%set 17:38
KE.U17:N18.ESep 2017/Jul 2018 Spread-32.00-32.00-32.00-32.00-5.750.00%set 17:37
KE.U17:K18.ESep 2017/May 2018 Spread-38.00-37.25-38.25-33.50-1.750.00%set 17:37
KE.U17:Z18.ESep 2017/Dec 2018 Spread-54.00-54.00-54.00-54.00-5.750.00%set 17:38
KE.U17:Z17.ESep 2017/Dec 2017 Spread-19.50-19.50-20.00-19.25+0.500.00%set 17:37
KE.U17:U18.ESep 2017/Sep 2018 Spread-40.25-40.25-40.25-40.25-6.250.00%set 17:37
KE.U17:N19.ESep 2017/Jul 2019 Spread-54.25-54.25-54.25-54.25-5.500.00%set 17:37
KE.U17:H19.ESep 2017/Mar 2019 Spread-59.25-59.25-59.25-59.25-5.500.00%set 17:38
KE.Z17:U18.EDec 2017/Sep 2018 Spread-21.00-21.00-21.00-21.00-6.750.00%set 17:38
KE.Z17:H18.EDec 2017/Mar 2018 Spread-12.25-12.25-12.75-12.250.000.00%set 17:37
KE.Z17:N19.EDec 2017/Jul 2019 Spread-35-35-35-35-60.00%set 17:37
KE.Z17:N18.EDec 2017/Jul 2018 Spread-22.50-22.50-22.75-12.75-6.250.00%set 17:37
KE.Z17:H19.EDec 2017/Mar 2019 Spread-40-40-40-40-60.00%set 17:38
KE.Z17:K19.EDec 2017/May 2019 Spread-40-40-40-40-60.00%set 17:38
KE.Z17:Z18.EDec 2017/Dec 2018 Spread-34.75-34.75-34.75-34.75-6.250.00%set 17:37
KE.Z17:K18.EDec 2017/May 2018 Spread-20.00-19.00-20.00-14.25-2.250.00%set 17:38
KE.H18:K19.EMar 2018/May 2019 Spread-27.75-27.75-27.75-27.75-6.000.00%set 17:38
KE.H18:N18.EMar 2018/Jul 2018 Spread0.750.750.75-0.50-6.250.00%set 17:37
KE.H18:K18.EMar 2018/May 2018 Spread-0.75-2.50-2.00-2.250.00%set 17:38
KE.H18:H19.EMar 2018/Mar 2019 Spread-27.75-27.75-27.75-27.75-6.000.00%set 17:38
KE.H18:N19.EMar 2018/Jul 2019 Spread-22.75-22.75-22.75-22.75-6.000.00%set 17:37
KE.H18:U18.EMar 2018/Sep 2018 Spread-8.75-8.75-8.75-8.75-6.750.00%set 17:38
KE.H18:Z18.EMar 2018/Dec 2018 Spread-22.50-22.50-22.50-22.50-6.250.00%set 17:37
KE.K18:H19.EMay 2018/Mar 2019 Spread-25.75-25.75-25.75-25.75-3.750.00%set 17:37
KE.K18:K19.EMay 2018/May 2019 Spread-25.75-25.75-25.75-25.75-3.750.00%set 17:38
KE.K18:N18.EMay 2018/Jul 2018 Spread4.254.250.501.50-4.00-266.67%set 17:38
KE.K18:N19.EMay 2018/Jul 2019 Spread-20.75-20.75-20.75-20.75-3.750.00%set 17:38
KE.K18:U18.EMay 2018/Sep 2018 Spread-6.75-6.75-6.75-6.75-4.500.00%set 17:38
KE.K18:Z18.EMay 2018/Dec 2018 Spread-20.5-20.5-20.5-20.5-4.00.00%set 17:38
KE.N18:H19.EJul 2018/Mar 2019 Spread-21.00-21.00-21.00-27.25+0.250.00%set 17:38
KE.N18:K19.EJul 2018/May 2019 Spread-27.25-27.25-27.25-27.25+0.250.00%set 17:38
KE.N18:N19.EJul 2018/Jul 2019 Spread-22.25-22.25-22.25-22.25+0.250.00%set 17:38
KE.N18:U18.EJul 2018/Sep 2018 Spread-8.25-8.00-8.25-8.25-0.500.00%set 17:38
KE.N18:Z18.EJul 2018/Dec 2018 Spread-18.25-14.00-18.25-22.000.000.00%set 17:37
KE.U18:H19.ESep 2018/Mar 2019 Spread-19.00-19.00-19.00-19.00+0.750.00%set 17:37
KE.U18:Z18.ESep 2018/Dec 2018 Spread-11.00-11.00-16.00-13.75+0.500.00%set 17:38
KE.U18:N19.ESep 2018/Jul 2019 Spread-14.00-14.00-14.00-14.00+0.750.00%set 17:37
KE.U18:K19.ESep 2018/May 2019 Spread-19.00-19.00-19.00-19.00+0.750.00%set 17:37
KE.Z18:K19.EDec 2018/May 2019 Spread-5.25-5.25-5.25-5.25+0.250.00%set 17:37
KE.Z18:H19.EDec 2018/Mar 2019 Spread-6.00-6.00-6.00-5.25+0.250.00%set 17:38
KE.Z18:N19.EDec 2018/Jul 2019 Spread-0.25-0.25-0.25-0.25+0.250.00%set 17:38
KE.H19:N19.EMar 2019/Jul 2019 Spread555500.00%set 17:38
KE.K19:N19.EMay 2019/Jul 2019 Spread555500.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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