Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED SPRING WHEA...  Mar 18 @MW8H 617'0 617'0 621'4 617'0 621'2 4'2 3:43A Dec 15
HARD RED SPRING WHEA...  May 18 @MW8K 624'4 626'0 629'0 626'0 629'0 4'4 3:43A Dec 15
HARD RED SPRING WHEA...  Jul 18 @MW8N 628'6 631'6 632'4 631'2 632'4 3'6 1:27A Dec 15
HARD RED SPRING WHEA...  Sep 18 @MW8U 623'0 624'0 625'0 624'0 625'0 2'0 1:27A Dec 15
HARD RED SPRING WHEA...  Dec 18 @MW8Z 632'6 634'4 638'4 632'6 634'2 1'0 1:32P Dec 14
HARD RED SPRING WHEA...  Mar 19 @MW9H 639'6 640'0 640'0 639'0 639'0 -0'6 1:32P Dec 14
HARD RED SPRING WHEA...  May 19 @MW9K 641'4 641'4 0'0 1:32P Dec 14
HARD RED SPRING WHEA...  Sep 19 @MW9U  
SOYBEANS  Jan 18 @S8F 967'6 968'0 970'4 966'0 970'4 2'6 3:58A Dec 15
SOYBEANS  Mar 18 @S8H 978'6 978'6 981'4 977'2 981'4 2'6 3:58A Dec 15
SOYBEANS  May 18 @S8K 989'6 990'4 992'4 988'4 992'4 2'6 3:58A Dec 15
SOYBEANS  Jul 18 @S8N 999'4 1000'0 1002'2 998'0 1002'2 2'6 3:58A Dec 15
SOYBEANS  Aug 18 @S8Q 1001'2 1002'6 1002'6 1001'6 1001'6 0'4 11:58P Dec 14
SOYBEANS  Sep 18 @S8U 994'0 993'2 993'2 993'2 993'2 -0'6 1:01A Dec 15
SOYBEANS  Nov 18 @S8X 987'4 988'4 990'6 987'2 990'6 3'2 3:50A Dec 15
SOYBEANS  Jan 19 @S9F 993'4 995'0 996'0 993'2 993'2 -0'2 1:01A Dec 15
SOYBEANS  Mar 19 @S9H 997'4 997'2 1000'0 997'2 999'4 2'0 3:43A Dec 15
SOYBEANS  May 19 @S9K 1010'4 1004'0 1004'0 1002'4 1002'4 -8'2 1:15P Dec 14
SOYBEANS  Jul 19 @S9N 1015'4 1008'4 1010'4 1008'0 1008'0 -8'0 1:15P Dec 14
SOYBEANS  Aug 19 @S9Q 1012'4 987'4 -7'6 1:15P Dec 14
SOYBEANS  Sep 19 @S9U 1003'2 980'4 -7'6 1:15P Dec 14
SOYBEANS  Nov 19 @S9X 989'4 987'4 988'6 983'2 984'2 -6'4 1:18P Dec 14
SOYBEANS  Jan 20 @S0F 990'2 1008'2 -6'4 1:15P Dec 14
SOYBEANS  Mar 20 @S0H 990'4 984'0 -6'4 1:15P Dec 14
SOYBEANS  May 20 @S0K 998'4 992'0 -6'4 1:15P Dec 14
SOYBEANS  Jul 20 @S0N 1004'6 1025'0 -5'0 1:15P Dec 14
SOYBEANS  Aug 20 @S0Q 1004'6 999'6 -5'0 1:15P Dec 14
SOYBEANS  Sep 20 @S0U 1004'4 999'4 -5'0 1:15P Dec 14
SOYBEANS  Nov 20 @S0X 982'6 983'0 -2'2 1:15P Dec 14
SOYBEANS  Jul 21 @S1N 982'6 980'4 -2'2 1:15P Dec 14
SOYBEANS  Nov 21 @S1X 982'6 980'4 -2'2 1:15P Dec 14
CORN  Mar 18 @C8H 348'4 348'6 349'4 348'4 349'4 1'0 3:57A Dec 15
CORN  May 18 @C8K 356'6 357'0 357'4 356'6 357'4 0'6 3:56A Dec 15
CORN  Jul 18 @C8N 365'0 365'2 365'6 365'0 365'6 0'6 3:58A Dec 15
CORN  Sep 18 @C8U 372'0 372'2 372'6 372'0 372'6 0'6 3:29A Dec 15
CORN  Dec 18 @C8Z 380'6 381'0 381'4 380'6 381'4 0'6 3:56A Dec 15
CORN  Mar 19 @C9H 390'4 390'6 390'6 390'6 390'6 0'2 12:51A Dec 15
CORN  May 19 @C9K 397'6 398'2 398'2 398'2 398'2 -0'6 1:16P Dec 14
CORN  Jul 19 @C9N 403'0 403'4 403'4 403'4 403'4 -0'4 1:16P Dec 14
CORN  Sep 19 @C9U 402'0 402'4 0'0 1:16P Dec 14
CORN  Dec 19 @C9Z 404'6 404'4 405'0 404'4 404'6 0'0 10:38P Dec 14
CORN  Mar 20 @C0H 404'6  
CORN  May 20 @C0K 404'6  
CORN  Jul 20 @C0N 418'0 418'4 418'4 418'2 418'2 0'0 1:16P Dec 14
CORN  Sep 20 @C0U 418'0  
CORN  Dec 20 @C0Z 410'2 410'2 410'2 409'0 410'2 -0'4 1:16P Dec 14
CORN  Jul 21 @C1N 409'6  
CORN  Dec 21 @C1Z 409'6  
WHEAT  Mar 18 @W8H 418'2 418'6 420'4 418'4 420'4 2'2 3:59A Dec 15
WHEAT  May 18 @W8K 430'6 431'2 432'6 431'0 432'6 2'0 3:59A Dec 15
WHEAT  Jul 18 @W8N 443'4 444'0 445'2 444'0 444'6 1'2 3:55A Dec 15
WHEAT  Sep 18 @W8U 457'2 458'0 458'6 457'6 458'6 1'4 12:47A Dec 15
WHEAT  Dec 18 @W8Z 475'4 476'6 477'0 476'4 477'0 1'4 2:16A Dec 15
WHEAT  Mar 19 @W9H 487'2 490'6 492'0 489'6 489'6 2'4 1:15P Dec 14
WHEAT  May 19 @W9K 495'0 493'6 3'2 1:15P Dec 14
WHEAT  Jul 19 @W9N 502'0 502'0 503'6 502'0 502'2 0'6 1:15P Dec 14
WHEAT  Sep 19 @W9U 512'2 510'0 1'0 1:15P Dec 14
WHEAT  Dec 19 @W9Z 528'6 530'0 1'0 1:15P Dec 14
WHEAT  Mar 20 @W0H 533'4 534'4 1'0 1:15P Dec 14
WHEAT  May 20 @W0K 533'4 534'4 1'0 1:15P Dec 14
WHEAT  Jul 20 @W0N 533'2 534'2 1'0 1:15P Dec 14
OATS  Mar 18 @O8H 251'6 252'2 253'6 251'6 252'4 0'6 3:22A Dec 15
OATS  May 18 @O8K 258'6 259'2 259'2 259'2 259'2 0'4 10:58P Dec 14
OATS  Jul 18 @O8N 262'4 261'0 267'6 261'0 266'4 3'6 1:17P Dec 14
OATS  Sep 18 @O8U 264'4 294'0 3'6 1:17P Dec 14
OATS  Dec 18 @O8Z 258'4 274'0 3'6 1:17P Dec 14
OATS  Mar 19 @O9H 258'4 262'2 3'6 1:17P Dec 14
OATS  May 19 @O9K 258'4 262'2 3'6 1:17P Dec 14
OATS  Jul 19 @O9N 258'4 262'2 3'6 1:17P Dec 14
OATS  Sep 19 @O9U 259'6 263'4 3'6 1:17P Dec 14
OATS  Dec 19 @O9Z 263'4  
OATS  Jul 20 @O0N 259'6 263'4 3'6 1:17P Dec 14
OATS  Sep 20 @O0U 259'6 263'4 3'6 1:17P Dec 14
SOYBEAN OIL  Jan 18 @BO8F 33.18 33.16 33.42 33.05 33.41 0.23 3:59A Dec 15
SOYBEAN OIL  Mar 18 @BO8H 33.37 33.34 33.61 33.25 33.60 0.23 3:59A Dec 15
SOYBEAN OIL  May 18 @BO8K 33.52 33.50 33.75 33.39 33.75 0.23 3:59A Dec 15
SOYBEAN OIL  Jul 18 @BO8N 33.69 33.65 33.91 33.55 33.91 0.22 3:59A Dec 15
SOYBEAN OIL  Aug 18 @BO8Q 33.65 33.65 33.85 33.58 33.85 0.20 3:51A Dec 15
SOYBEAN OIL  Sep 18 @BO8U 33.58 33.54 33.71 33.54 33.71 0.13 3:43A Dec 15
SOYBEAN OIL  Oct 18 @BO8V 33.41 33.45 33.54 33.45 33.54 0.13 3:43A Dec 15
SOYBEAN OIL  Dec 18 @BO8Z 33.36 33.33 33.53 33.23 33.53 0.17 3:50A Dec 15
SOYBEAN OIL  Jan 19 @BO9F 33.40 33.34 33.34 33.34 33.34 -0.06 11:46P Dec 14
SOYBEAN OIL  Mar 19 @BO9H 33.40 33.34 33.40 33.31 33.31 0.11 1:16P Dec 14
SOYBEAN OIL  May 19 @BO9K 33.45 33.37 33.45 33.37 33.45 0.15 1:16P Dec 14
SOYBEAN OIL  Jul 19 @BO9N 33.52 33.46 33.46 33.46 33.46 0.17 1:16P Dec 14
SOYBEAN OIL  Aug 19 @BO9Q 33.49 33.50 0.17 1:16P Dec 14
SOYBEAN OIL  Sep 19 @BO9U 33.45 33.52 33.52 33.52 33.52 0.19 1:16P Dec 14
SOYBEAN OIL  Oct 19 @BO9V 33.24 33.50 0.14 1:16P Dec 14
SOYBEAN OIL  Dec 19 @BO9Z 33.17 33.45 0.12 1:16P Dec 14
SOYBEAN OIL  Jan 20 @BO0F 33.29  
SOYBEAN OIL  Mar 20 @BO0H 33.29  
SOYBEAN OIL  May 20 @BO0K 33.29  
SOYBEAN OIL  Jul 20 @BO0N 33.17 33.29 0.12 1:16P Dec 14
SOYBEAN OIL  Aug 20 @BO0Q 33.29  
SOYBEAN OIL  Sep 20 @BO0U 33.29  
SOYBEAN OIL  Oct 20 @BO0V 33.17 33.29 0.12 1:16P Dec 14
SOYBEAN OIL  Dec 20 @BO0Z 33.17 33.29 0.12 1:16P Dec 14
SOYBEAN OIL  Jul 21 @BO1N 33.29  
SOYBEAN OIL  Oct 21 @BO1V 33.29  
SOYBEAN OIL  Dec 21 @BO1Z 33.29  
SOYBEAN MEAL  Jan 18 @SM8F 3216 3213 3225 3213 3222 6 3:59A Dec 15
SOYBEAN MEAL  Mar 18 @SM8H 3256 3252 3265 3252 3261 5 3:57A Dec 15
SOYBEAN MEAL  May 18 @SM8K 3281 3278 3289 3276 3285 4 3:57A Dec 15
SOYBEAN MEAL  Jul 18 @SM8N 3306 3305 3314 3304 3311 5 3:58A Dec 15
SOYBEAN MEAL  Aug 18 @SM8Q 3356 3345 3345 3305 3305 - 48 1:17P Dec 14
SOYBEAN MEAL  Sep 18 @SM8U 3298 3303 3304 3298 3299 1 3:27A Dec 15
SOYBEAN MEAL  Oct 18 @SM8V 3261 3267 3267 3266 3267 6 11:47P Dec 14
SOYBEAN MEAL  Dec 18 @SM8Z 3267 3271 3278 3270 3272 5 3:54A Dec 15
SOYBEAN MEAL  Jan 19 @SM9F 3317 3313 - 44 1:16P Dec 14
SOYBEAN MEAL  Mar 19 @SM9H 3282 3287 3287 3287 3287 5 2:00A Dec 15
SOYBEAN MEAL  May 19 @SM9K 3337 3323 3323 3323 3323 - 43 1:16P Dec 14
SOYBEAN MEAL  Jul 19 @SM9N 3349 3328 - 42 1:16P Dec 14
SOYBEAN MEAL  Aug 19 @SM9Q 3348 3266 - 42 1:16P Dec 14
SOYBEAN MEAL  Sep 19 @SM9U 3339 3266 - 42 1:16P Dec 14
SOYBEAN MEAL  Oct 19 @SM9V 3299 3251 - 43 1:16P Dec 14
SOYBEAN MEAL  Dec 19 @SM9Z 3305 3310 - 44 1:16P Dec 14
SOYBEAN MEAL  Jan 20 @SM0F 3261  
SOYBEAN MEAL  Mar 20 @SM0H 3261  
SOYBEAN MEAL  May 20 @SM0K 3261  
SOYBEAN MEAL  Jul 20 @SM0N 3320 3276 - 44 1:16P Dec 14
SOYBEAN MEAL  Aug 20 @SM0Q 3276  
SOYBEAN MEAL  Sep 20 @SM0U 3276  
SOYBEAN MEAL  Oct 20 @SM0V 3320 3276 - 44 1:16P Dec 14
SOYBEAN MEAL  Dec 20 @SM0Z 3342 3380 - 44 1:16P Dec 14
SOYBEAN MEAL  Jul 21 @SM1N 3298 3298  
SOYBEAN MEAL  Oct 21 @SM1V 3298 3298  
SOYBEAN MEAL  Dec 21 @SM1Z 3298 3298  
ETHANOL  Jan 18 @AC8F 1.295 1.295 1.298 1.251 1.259 -0.021 3:40P Dec 14
ETHANOL  Feb 18 @AC8G 1.324 1.324 1.324 1.285 1.291 -0.019 3:54P Dec 14
ETHANOL  Mar 18 @AC8H 1.356 1.319 1.319 1.319 1.319 -0.019 3:04P Dec 14
ETHANOL  Apr 18 @AC8J 1.380 1.350 1.350 1.350 1.350 -0.019 3:04P Dec 14
ETHANOL  May 18 @AC8K 1.392 1.479 -0.012 1:16P Dec 14
EUREX SWISS GOV BOND...  Mar 18 CO8H 161.0500 161.0800 161.2900 161.0800 161.2200 0.1700 3:26A Dec 15
EUREX SWISS GOV BOND...  Jun 18 CO8M 161.0500  
EUREX SWISS GOV BOND...  Sep 18 CO8U 160.9000 161.0500 0.1500 10:08A Dec 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED SPRING WHEAT (@MW8H)
Exchange:  MGE
Last Trade:  621'2
Change:  4'2
Bid:  621'0
Ask:  621'2
Today's High:  621'4
Today's Low:  617'0
Volume:  3,016
Open:  617'0
Settle:  617'0
Prev:  617'0
Contract High: 
Contract Low: 
Updated:  Dec-15-2017
3:43:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Long Trains Get Longer; Time to Put the Brakes on Size?
Editorial Staff – 
Posted at Monday, December 11, 2017 11:14AM CST
@MW8H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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