Monday May 20, 4:36PM EDT

HARD RED WINTER WHEAT (KCBT:@KW)

Kansas City Board of Trade (KCBT)Grains and Oilseeds › HARD RED WINTER WHEAT (@KW)
MarketContractOpenHighLowLastChangePctTime
@KW.N19Jul 2019424.75439.75424.00436.00+15.75+3.75%14:19
@KW.U19Sep 2019435.25444.00435.00442.25+11.25+2.61%05:34
@KW.Z19Dec 2019457.25469.75455.50466.50+14.50+3.21%14:19
@KW.H20Mar 2020472.0477.0467.5472.0+2.0+0.42%14:17
@KW.K20May 2020490.25497.25490.25496.00+9.75+2.01%05:06
@KW.N20Jul 2020502.00510.00501.50505.25+10.00+2.02%14:14
@KW.U20Sep 2020513.25515.25508.25509.50-2.75-0.54%14:14
@KW.Z20Dec 2020530.25543.25530.25543.25+14.00+2.65%10:09
@KW.K21May 2021550.75550.75550.75550.750.000.00%00:00
@KW.N21Jul 2021541.00544.00541.00544.00+6.25+1.16%10:07
@KW.Z19-@KW.H20HARD RED WINTER WHEAT DEC 19/MAR 20-20.00-19.00-20.00-19.00+1.250.00%08:44
@KW.Z20-@KW.K21HARD RED WINTER WHEAT DEC 20/MAY 21-21.75-21.75-21.75-21.750.000.00%00:00
@KW.U19-@KW.N20HARD RED WINTER WHEAT SEP 19/JUL 20-60.50-60.50-60.50-60.50+3.750.00%06:06
@KW.U19-@KW.K21HARD RED WINTER WHEAT SEP 19/MAY 21-126-126-126-12600.00%00:00
@KW.U19-@KW.K20HARD RED WINTER WHEAT SEP 19/MAY 20-52.75-52.00-54.00-53.50+1.750.00%14:14
@KW.U19-@KW.H20HARD RED WINTER WHEAT SEP 19/MAR 20-40.75-38.75-41.00-39.75+1.500.00%13:46
@KW.N19-@KW.H21HARD RED WINTER WHEAT JUL 19/MAR 21-131.75-131.75-131.75-131.750.000.00%00:00
@KW.Z20-@KW.N21HARD RED WINTER WHEAT DEC 20/JUL 21-19.5-19.5-19.5-19.50.00.00%00:00
@KW.U19-@KW.N21HARD RED WINTER WHEAT SEP 19/JUL 21-113.00-113.00-113.00-113.000.000.00%00:00
@KW.Z20-@KW.H21HARD RED WINTER WHEAT DEC 20/MAR 21-12.00-12.00-12.00-12.00+2.000.00%03:38
@KW.Z19-@KW.K20HARD RED WINTER WHEAT DEC 19/MAY 20-33.00-32.25-33.50-32.50+1.750.00%11:53
@KW.Z19-@KW.N20HARD RED WINTER WHEAT DEC 19/JUL 20-40.25-39.00-41.00-40.00+3.250.00%13:59
@KW.U20-@KW.Z20HARD RED WINTER WHEAT SEP 20/DEC 20-19.75-18.25-19.75-18.25+2.000.00%12:40
@KW.U20-@KW.N21HARD RED WINTER WHEAT SEP 20/JUL 21-28.50-28.50-28.50-28.500.000.00%00:00
@KW.U20-@KW.K21HARD RED WINTER WHEAT SEP 20/MAY 21-41.5-41.5-41.5-41.50.00.00%00:00
@KW.U20-@KW.H21HARD RED WINTER WHEAT SEP 20/MAR 21-34.25-34.25-34.25-34.250.000.00%00:00
@KW.U19-@KW.Z20HARD RED WINTER WHEAT SEP 19/DEC 20-104.75-104.75-104.75-104.750.000.00%00:00
@KW.U19-@KW.Z19HARD RED WINTER WHEAT SEP 19/DEC 19-21.00-19.75-21.00-20.50+0.500.00%14:19
@KW.N20-@KW.Z20HARD RED WINTER WHEAT JUL 20/DEC 20-37.25-33.00-37.25-33.00+4.250.00%12:40
@KW.N20-@KW.U20HARD RED WINTER WHEAT JUL 20/SEP 20-16.00-16.00-16.00-16.00-0.500.00%05:07
@KW.N20-@KW.N21HARD RED WINTER WHEAT JUL 20/JUL 21-45.5-45.5-45.5-45.50.00.00%00:00
@KW.K20-@KW.K21HARD RED WINTER WHEAT MAY 20/MAY 21-69-69-69-6900.00%00:00
@KW.K20-@KW.H21HARD RED WINTER WHEAT MAY 20/MAR 21-63-63-63-6300.00%00:00
@KW.H21-@KW.N21HARD RED WINTER WHEAT MAR 21/JUL 21-5.25-5.25-5.25-5.250.000.00%00:00
@KW.H20-@KW.Z20HARD RED WINTER WHEAT MAR 20/DEC 20-62.5-62.5-62.5-62.50.00.00%00:00
@KW.H20-@KW.U20HARD RED WINTER WHEAT MAR 20/SEP 20-35.25-35.00-35.25-35.00+3.500.00%11:23
@KW.H20-@KW.N21HARD RED WINTER WHEAT MAR 20/JUL 21-70.75-70.75-70.75-70.750.000.00%00:00
@KW.H20-@KW.N20HARD RED WINTER WHEAT MAR 20/JUL 20-21.75-20.00-21.75-21.50+1.500.00%14:14
@KW.H20-@KW.K21HARD RED WINTER WHEAT MAR 20/MAY 21-83.75-83.75-83.75-83.750.000.00%00:00
@KW.H20-@KW.K20HARD RED WINTER WHEAT MAR 20/MAY 20-13.5-13.0-13.5-13.5+0.50.00%14:14
@KW.K20-@KW.N20HARD RED WINTER WHEAT MAY 20/JUL 20-8.50-7.00-8.50-7.75+1.250.00%14:14
@KW.K20-@KW.N21HARD RED WINTER WHEAT MAY 20/JUL 21-56-56-56-5600.00%00:00
@KW.K20-@KW.U20HARD RED WINTER WHEAT MAY 20/SEP 20-24.25-24.25-24.25-24.25+3.250.00%14:14
@KW.N19-@KW.Z19HARD RED WINTER WHEAT JUL 19/DEC 19-32.00-31.25-32.00-31.25+0.500.00%23:27
@KW.N19-@KW.U20HARD RED WINTER WHEAT JUL 19/SEP 20-85.25-84.00-85.25-84.00+6.500.00%11:24
@KW.N19-@KW.U19HARD RED WINTER WHEAT JUL 19/SEP 19-10.75-9.75-10.75-10.00+0.750.00%13:08
@KW.N19-@KW.N21HARD RED WINTER WHEAT JUL 19/JUL 21-137-137-137-13700.00%00:00
@KW.N19-@KW.N20HARD RED WINTER WHEAT JUL 19/JUL 20-72.50-70.00-72.75-70.00+5.000.00%06:06
@KW.N19-@KW.K20HARD RED WINTER WHEAT JUL 19/MAY 20-64.75-62.00-64.75-63.25+2.750.00%14:17
@KW.N19-@KW.H20HARD RED WINTER WHEAT JUL 19/MAR 20-51.25-48.75-51.50-49.75+2.250.00%14:18
@KW.K21-@KW.N21HARD RED WINTER WHEAT MAY 21/JUL 2113.0013.0013.000.00-13.00-100.00%13:42
@KW.K20-@KW.Z20HARD RED WINTER WHEAT MAY 20/DEC 20-47.75-47.75-47.75-47.750.000.00%00:00
@KW.H20-@KW.H21HARD RED WINTER WHEAT MAR 20/MAR 21-76.5-76.5-76.5-76.50.00.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.