Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED SPRING WHEA...  Jul 18 @MW8N 634'6 634'0 646'4 633'0 643'6 9'4 1:31P May 25
HARD RED SPRING WHEA...  Sep 18 @MW8U 639'6 639'2 650'0 638'6 649'2 9'0 1:31P May 25
HARD RED SPRING WHEA...  Dec 18 @MW8Z 646'0 646'4 656'2 646'0 654'0 9'0 1:31P May 25
HARD RED SPRING WHEA...  Mar 19 @MW9H 654'4 654'0 663'2 654'0 662'6 8'0 1:31P May 25
HARD RED SPRING WHEA...  May 19 @MW9K 660'2 667'4 667'4 667'4 667'4 8'0 1:31P May 25
HARD RED SPRING WHEA...  Jul 19 @MW9N 666'6 670'0 673'0 670'0 671'6 7'0 1:31P May 25
HARD RED SPRING WHEA...  Sep 19 @MW9U 644'4 648'0 653'0 648'0 652'0 8'2 1:31P May 25
HARD RED SPRING WHEA...  Dec 19 @MW9Z 651'2 648'0 5'0 1:31P May 25
HARD RED SPRING WHEA...  Mar 20 @MW0H  
SOYBEANS  Jul 18 @S8N 1035'6 1036'6 1044'0 1035'4 1042'0 5'6 1:19P May 25
SOYBEANS  Aug 18 @S8Q 1039'6 1039'6 1048'0 1039'4 1046'0 6'2 1:19P May 25
SOYBEANS  Sep 18 @S8U 1042'6 1042'4 1051'0 1042'4 1049'0 6'2 1:19P May 25
SOYBEANS  Nov 18 @S8X 1047'4 1048'0 1055'6 1047'0 1053'2 6'0 1:19P May 25
SOYBEANS  Jan 19 @S9F 1050'6 1051'0 1058'4 1050'2 1056'0 5'4 1:18P May 25
SOYBEANS  Mar 19 @S9H 1034'4 1034'2 1042'0 1034'0 1038'4 4'6 1:19P May 25
SOYBEANS  May 19 @S9K 1030'6 1031'2 1038'0 1031'2 1034'2 4'4 1:18P May 25
SOYBEANS  Jul 19 @S9N 1035'4 1034'2 1041'4 1033'4 1037'6 3'2 1:19P May 25
SOYBEANS  Aug 19 @S9Q 1028'6 1029'0 1029'0 1026'4 1026'4 2'2 1:15P May 25
SOYBEANS  Sep 19 @S9U 1010'4 1002'6 2'2 1:15P May 25
SOYBEANS  Nov 19 @S9X 998'2 997'6 1002'4 997'4 1000'0 3'0 1:19P May 25
SOYBEANS  Jan 20 @S0F 1003'0 975'0 3'0 1:15P May 25
SOYBEANS  Mar 20 @S0H 1001'6 982'0 3'0 1:15P May 25
SOYBEANS  May 20 @S0K 1003'0 983'0 3'0 1:15P May 25
SOYBEANS  Jul 20 @S0N 1012'2 988'0 1'6 1:15P May 25
SOYBEANS  Aug 20 @S0Q 1005'0 1006'6 1'6 1:15P May 25
SOYBEANS  Sep 20 @S0U 1003'2 978'0 1'6 1:15P May 25
SOYBEANS  Nov 20 @S0X 985'4 989'0 1'6 1:15P May 25
SOYBEANS  Jul 21 @S1N 1000'6 981'0 1'6 1:15P May 25
SOYBEANS  Nov 21 @S1X 992'6 975'0 1'6 1:15P May 25
CORN  Jul 18 @C8N 404'2 404'0 406'6 403'2 406'4 1'6 1:19P May 25
CORN  Sep 18 @C8U 413'0 413'0 415'4 412'0 415'4 2'0 1:19P May 25
CORN  Dec 18 @C8Z 422'4 422'0 425'4 421'2 425'4 2'4 1:19P May 25
CORN  Mar 19 @C9H 430'6 430'2 433'6 429'6 433'6 2'6 1:19P May 25
CORN  May 19 @C9K 435'2 435'0 438'2 435'0 438'2 2'4 1:19P May 25
CORN  Jul 19 @C9N 439'2 438'0 442'2 438'0 441'4 2'6 1:17P May 25
CORN  Sep 19 @C9U 416'4 416'6 419'6 416'6 419'0 3'0 1:15P May 25
CORN  Dec 19 @C9Z 420'0 419'0 422'4 419'0 421'4 2'6 1:17P May 25
CORN  Mar 20 @C0H 428'6 430'0 2'4 1:15P May 25
CORN  May 20 @C0K 432'6 432'2 2'2 1:15P May 25
CORN  Jul 20 @C0N 436'4 437'0 438'0 436'6 438'0 2'2 1:15P May 25
CORN  Sep 20 @C0U 425'0 418'0 2'2 1:15P May 25
CORN  Dec 20 @C0Z 421'6 420'6 420'6 420'4 420'4 1'6 1:15P May 25
CORN  Jul 21 @C1N 433'4 430'0 1'6 1:15P May 25
CORN  Dec 21 @C1Z 422'4 423'2 1'2 1:15P May 25
WHEAT  Jul 18 @W8N 530'2 530'0 544'6 528'2 544'4 12'6 1:19P May 25
WHEAT  Sep 18 @W8U 547'0 546'6 561'6 545'0 561'4 12'6 1:19P May 25
WHEAT  Dec 18 @W8Z 566'4 565'2 580'0 564'6 579'4 12'0 1:19P May 25
WHEAT  Mar 19 @W9H 583'2 581'2 595'6 581'0 595'6 11'2 1:19P May 25
WHEAT  May 19 @W9K 591'6 589'4 603'4 589'4 603'4 10'4 1:19P May 25
WHEAT  Jul 19 @W9N 593'4 591'6 604'2 591'6 604'0 9'6 1:19P May 25
WHEAT  Sep 19 @W9U 597'4 595'2 607'4 595'0 607'4 9'0 1:17P May 25
WHEAT  Dec 19 @W9Z 605'4 606'2 615'0 606'2 615'0 8'2 1:19P May 25
WHEAT  Mar 20 @W0H 611'0 618'2 620'0 618'2 620'0 8'6 1:15P May 25
WHEAT  May 20 @W0K 611'0 616'0 9'2 1:15P May 25
WHEAT  Jul 20 @W0N 606'6 610'0 615'4 609'4 610'0 7'2 1:15P May 25
OATS  Jul 18 @O8N 244'0 246'6 253'6 241'2 253'0 4'6 1:19P May 25
OATS  Sep 18 @O8U 248'0 249'0 252'0 247'6 252'0 4'0 1:16P May 25
OATS  Dec 18 @O8Z 254'0 254'0 256'0 252'6 255'0 3'6 1:16P May 25
OATS  Mar 19 @O9H 258'2 262'0 3'4 1:16P May 25
OATS  May 19 @O9K 261'4 264'6 3'2 1:16P May 25
OATS  Jul 19 @O9N 266'4 269'6 3'2 1:16P May 25
OATS  Sep 19 @O9U 267'6 271'0 3'2 1:16P May 25
OATS  Dec 19 @O9Z 267'6 271'0 3'2 1:16P May 25
OATS  Mar 20 @O0H 267'6 271'0 3'2 1:16P May 25
OATS  May 20 @O0K 267'6 271'0 3'2 1:16P May 25
OATS  Jul 20 @O0N 266'2 269'4 3'2 1:16P May 25
OATS  Sep 20 @O0U 266'2 269'4 3'2 1:16P May 25
SOYBEAN OIL  Jul 18 @BO8N 31.71 31.68 31.73 31.25 31.31 -0.37 1:19P May 25
SOYBEAN OIL  Aug 18 @BO8Q 31.82 31.82 31.84 31.36 31.44 -0.37 1:19P May 25
SOYBEAN OIL  Sep 18 @BO8U 31.98 31.94 31.98 31.51 31.58 -0.37 1:16P May 25
SOYBEAN OIL  Oct 18 @BO8V 32.12 32.11 32.13 31.67 31.74 -0.36 1:16P May 25
SOYBEAN OIL  Dec 18 @BO8Z 32.50 32.46 32.52 32.03 32.10 -0.37 1:19P May 25
SOYBEAN OIL  Jan 19 @BO9F 32.75 32.72 32.74 32.30 32.36 -0.37 1:19P May 25
SOYBEAN OIL  Mar 19 @BO9H 33.07 33.04 33.04 32.62 32.68 -0.37 1:18P May 25
SOYBEAN OIL  May 19 @BO9K 33.36 33.28 33.28 32.92 32.92 -0.36 1:18P May 25
SOYBEAN OIL  Jul 19 @BO9N 33.63 33.58 33.58 33.20 33.27 -0.33 1:19P May 25
SOYBEAN OIL  Aug 19 @BO9Q 33.74 33.43 33.43 33.43 33.43 -0.33 1:16P May 25
SOYBEAN OIL  Sep 19 @BO9U 33.84 33.67 33.68 33.50 33.50 -0.33 1:16P May 25
SOYBEAN OIL  Oct 19 @BO9V 33.91 33.58 33.58 33.58 33.58 -0.35 1:16P May 25
SOYBEAN OIL  Dec 19 @BO9Z 34.15 33.86 33.94 33.73 33.77 -0.38 1:19P May 25
SOYBEAN OIL  Jan 20 @BO0F 34.34 33.99 33.99 33.99 33.99 -0.39 1:16P May 25
SOYBEAN OIL  Mar 20 @BO0H 34.53 33.20 -0.37 1:16P May 25
SOYBEAN OIL  May 20 @BO0K 34.76 33.95 -0.40 1:16P May 25
SOYBEAN OIL  Jul 20 @BO0N 34.81 33.64 -0.40 1:16P May 25
SOYBEAN OIL  Aug 20 @BO0Q 34.80 34.40 -0.40 1:16P May 25
SOYBEAN OIL  Sep 20 @BO0U 34.80 34.40 -0.40 1:16P May 25
SOYBEAN OIL  Oct 20 @BO0V 34.80 34.40 -0.40 1:16P May 25
SOYBEAN OIL  Dec 20 @BO0Z 34.70 34.66 -0.39 1:16P May 25
SOYBEAN OIL  Jul 21 @BO1N 34.70 34.31 -0.39 1:16P May 25
SOYBEAN OIL  Oct 21 @BO1V 34.70 34.31 -0.39 1:16P May 25
SOYBEAN OIL  Dec 21 @BO1Z 34.70 34.31 -0.39 1:16P May 25
SOYBEAN MEAL  Jul 18 @SM8N 3773 3779 3816 3770 3807 30 1:19P May 25
SOYBEAN MEAL  Aug 18 @SM8Q 3776 3778 3817 3771 3813 32 1:19P May 25
SOYBEAN MEAL  Sep 18 @SM8U 3773 3775 3810 3766 3805 30 1:19P May 25
SOYBEAN MEAL  Oct 18 @SM8V 3764 3768 3796 3759 3796 27 1:19P May 25
SOYBEAN MEAL  Dec 18 @SM8Z 3759 3761 3790 3755 3787 27 1:19P May 25
SOYBEAN MEAL  Jan 19 @SM9F 3730 3733 3757 3726 3749 18 1:19P May 25
SOYBEAN MEAL  Mar 19 @SM9H 3599 3596 3632 3587 3611 16 1:19P May 25
SOYBEAN MEAL  May 19 @SM9K 3537 3534 3572 3524 3545 13 1:19P May 25
SOYBEAN MEAL  Jul 19 @SM9N 3535 3533 3563 3528 3542 12 1:19P May 25
SOYBEAN MEAL  Aug 19 @SM9Q 3509 3519 3519 3519 3519 11 1:16P May 25
SOYBEAN MEAL  Sep 19 @SM9U 3470 3490 3490 3490 3490 9 1:16P May 25
SOYBEAN MEAL  Oct 19 @SM9V 3399 3419 3419 3419 3419 16 1:16P May 25
SOYBEAN MEAL  Dec 19 @SM9Z 3383 3381 3413 3375 3397 15 1:19P May 25
SOYBEAN MEAL  Jan 20 @SM0F 3378 3398 3398 3398 3398 21 1:16P May 25
SOYBEAN MEAL  Mar 20 @SM0H 3378 3398 3398 3398 3398 15 1:16P May 25
SOYBEAN MEAL  May 20 @SM0K 3378 3393 15 1:16P May 25
SOYBEAN MEAL  Jul 20 @SM0N 3396 3340 15 1:16P May 25
SOYBEAN MEAL  Aug 20 @SM0Q 3396 3411 15 1:16P May 25
SOYBEAN MEAL  Sep 20 @SM0U 3396 3411 15 1:16P May 25
SOYBEAN MEAL  Oct 20 @SM0V 3396 3411 15 1:16P May 25
SOYBEAN MEAL  Dec 20 @SM0Z 3342 3234 15 1:16P May 25
SOYBEAN MEAL  Jul 21 @SM1N 3371 3386 15 1:16P May 25
SOYBEAN MEAL  Oct 21 @SM1V 3371 3386 15 1:16P May 25
SOYBEAN MEAL  Dec 21 @SM1Z 3472 3487 15 1:16P May 25
ETHANOL  Jun 18 @AC8M 1.497 1.495 1.505 1.495 1.500 0.003 1:22P May 25
ETHANOL  Jul 18 @AC8N 1.522 1.535 1.535 1.517 1.523 0.001 1:18P May 25
ETHANOL  Aug 18 @AC8Q 1.539 1.539 1.543 1.539 1.541 0.002 1:16P May 25
ETHANOL  Sep 18 @AC8U 1.545 1.548 1.548 1.547 1.547 0.002 1:16P May 25
ETHANOL  Oct 18 @AC8V 1.535 1.535 0.002 1:16P May 25
EUREX SWISS GOV BOND...  Jun 18 CO8M 159.7500 159.6000 160.6500 159.5600 160.5700 0.8200 10:22A May 25
EUREX SWISS GOV BOND...  Sep 18 CO8U 157.1700 157.4500 157.5700 157.4500 157.5700 0.8400 10:22A May 25
EUREX SWISS GOV BOND...  Dec 18 CO8Z 157.1700 156.3700 - 0.8000 10:22A May 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED SPRING WHEAT (@MW8N)
Exchange:  MGE
Last Trade:  643'6
Change:  9'4
Bid:  643'4
Ask:  647'4
Today's High:  646'4
Today's Low:  633'0
Volume:  3,625
Open:  634'0
Settle:  644'2s
Prev:  634'6
Contract High: 
Contract Low: 
Updated:  May-25-2018
1:31:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Steady
Editorial Staff – 
Posted at Friday, May 25, 2018 9:46AM CDT
@MW8N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN