Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
HARD RED SPRING WHEA...  Dec 17 @MW7Z 615'6 614'6 619'6 609'4 609'6 -4'4 1:32P Oct 20
HARD RED SPRING WHEA...  Mar 18 @MW8H 629'4 629'0 632'6 622'2 622'2 -5'2 1:32P Oct 20
HARD RED SPRING WHEA...  May 18 @MW8K 636'4 638'2 639'2 630'6 630'6 -4'6 1:32P Oct 20
HARD RED SPRING WHEA...  Jul 18 @MW8N 639'6 641'6 641'6 634'6 636'0 -5'6 1:32P Oct 20
HARD RED SPRING WHEA...  Sep 18 @MW8U 634'4 637'0 637'4 628'4 628'4 -5'0 1:32P Oct 20
HARD RED SPRING WHEA...  Dec 18 @MW8Z 641'4 638'0 638'0 636'0 636'0 -4'4 1:32P Oct 20
HARD RED SPRING WHEA...  Mar 19 @MW9H 646'6 649'0 649'0 649'0 649'0 -3'2 1:32P Oct 20
HARD RED SPRING WHEA...  May 19 @MW9K  
SOYBEANS  Nov 17 @S7X 986'4 985'2 994'2 978'0 978'2 -7'6 1:19P Oct 20
SOYBEANS  Jan 18 @S8F 997'0 996'0 1004'6 988'2 988'4 -7'6 1:19P Oct 20
SOYBEANS  Mar 18 @S8H 1007'0 1005'6 1014'2 998'2 998'6 -7'6 1:19P Oct 20
SOYBEANS  May 18 @S8K 1016'0 1014'6 1023'2 1007'4 1007'4 -7'4 1:19P Oct 20
SOYBEANS  Jul 18 @S8N 1024'0 1021'4 1031'0 1016'0 1016'2 -7'2 1:19P Oct 20
SOYBEANS  Aug 18 @S8Q 1024'2 1031'2 1031'2 1017'4 1017'4 -7'0 1:15P Oct 20
SOYBEANS  Sep 18 @S8U 1013'0 1009'4 1010'6 1007'2 1007'2 -6'2 1:15P Oct 20
SOYBEANS  Nov 18 @S8X 1003'4 1003'0 1010'0 997'2 997'6 -5'4 1:19P Oct 20
SOYBEANS  Jan 19 @S9F 1009'2 1011'2 1011'6 1006'0 1006'0 -5'2 1:15P Oct 20
SOYBEANS  Mar 19 @S9H 1011'4 1014'0 1017'0 1006'0 1006'0 -5'2 1:15P Oct 20
SOYBEANS  May 19 @S9K 1015'6 1012'0 1012'0 1010'6 1010'6 -5'0 1:15P Oct 20
SOYBEANS  Jul 19 @S9N 1020'6 1016'2 1016'6 1015'6 1015'6 -4'6 1:15P Oct 20
SOYBEANS  Aug 19 @S9Q 1019'0 987'4 -6'0 1:15P Oct 20
SOYBEANS  Sep 19 @S9U 1012'6 980'4 -6'0 1:15P Oct 20
SOYBEANS  Nov 19 @S9X 1000'4 1003'0 1005'0 995'0 995'0 -5'6 1:15P Oct 20
SOYBEANS  Jul 20 @S0N 1014'4 965'6 -5'6 1:15P Oct 20
SOYBEANS  Nov 20 @S0X 989'4 983'0 -4'4 1:15P Oct 20
CORN  Dec 17 @C7Z 349'0 349'0 350'0 344'2 344'2 -4'4 1:19P Oct 20
CORN  Mar 18 @C8H 362'6 362'6 363'6 358'2 358'4 -4'2 1:19P Oct 20
CORN  May 18 @C8K 371'2 371'0 372'2 367'0 367'2 -4'0 1:19P Oct 20
CORN  Jul 18 @C8N 378'2 378'2 379'2 374'4 374'6 -3'4 1:19P Oct 20
CORN  Sep 18 @C8U 385'2 385'0 386'2 381'6 382'0 -3'4 1:19P Oct 20
CORN  Dec 18 @C8Z 394'4 394'2 395'2 391'0 391'0 -3'2 1:19P Oct 20
CORN  Mar 19 @C9H 404'4 403'6 404'6 401'2 401'2 -3'2 1:17P Oct 20
CORN  May 19 @C9K 410'2 408'0 408'0 407'4 407'4 -3'0 1:16P Oct 20
CORN  Jul 19 @C9N 414'4 412'2 412'2 411'4 411'4 -3'0 1:16P Oct 20
CORN  Sep 19 @C9U 412'0 413'6 -3'4 1:16P Oct 20
CORN  Dec 19 @C9Z 413'0 412'4 412'6 409'6 409'6 -3'2 1:16P Oct 20
CORN  Jul 20 @C0N 426'6 422'2 -3'2 1:16P Oct 20
CORN  Dec 20 @C0Z 414'2 415'0 -3'2 1:16P Oct 20
WHEAT  Dec 17 @W7Z 432'6 433'0 436'0 425'0 426'0 -6'6 1:19P Oct 20
WHEAT  Mar 18 @W8H 451'2 451'4 453'6 443'6 445'0 -6'6 1:19P Oct 20
WHEAT  May 18 @W8K 465'2 465'0 467'4 457'6 459'2 -6'4 1:17P Oct 20
WHEAT  Jul 18 @W8N 478'2 478'4 480'6 471'4 472'4 -5'6 1:19P Oct 20
WHEAT  Sep 18 @W8U 494'0 494'6 496'0 487'2 488'2 -6'0 1:18P Oct 20
WHEAT  Dec 18 @W8Z 512'0 512'2 514'2 505'2 506'4 -5'6 1:18P Oct 20
WHEAT  Mar 19 @W9H 524'6 523'6 523'6 518'6 518'6 -5'4 1:16P Oct 20
WHEAT  May 19 @W9K 529'2 525'6 -5'2 1:16P Oct 20
WHEAT  Jul 19 @W9N 527'6 528'2 528'2 521'6 522'4 -5'0 1:16P Oct 20
WHEAT  Sep 19 @W9U 532'4 528'4 -3'4 1:16P Oct 20
WHEAT  Dec 19 @W9Z 548'6 557'0 -3'6 1:16P Oct 20
WHEAT  Mar 20 @W0H 549'6 546'2 -3'4 1:16P Oct 20
WHEAT  May 20 @W0K 549'6 546'2 -3'4 1:16P Oct 20
WHEAT  Jul 20 @W0N 549'6 546'2 -3'4 1:16P Oct 20
OATS  Dec 17 @O7Z 269'4 270'0 273'4 266'4 268'4 0'2 1:19P Oct 20
OATS  Mar 18 @O8H 272'2 273'2 274'4 267'0 271'4 -1'0 1:16P Oct 20
OATS  May 18 @O8K 276'0 276'4 276'4 275'2 275'4 -0'6 1:16P Oct 20
OATS  Jul 18 @O8N 273'0 264'2 -0'6 1:16P Oct 20
OATS  Sep 18 @O8U 273'0 272'2 -0'6 1:16P Oct 20
OATS  Dec 18 @O8Z 282'2 280'0 -0'6 1:16P Oct 20
OATS  Mar 19 @O9H 282'2 281'4 -0'6 1:16P Oct 20
OATS  May 19 @O9K 282'2 281'4 -0'6 1:16P Oct 20
OATS  Jul 19 @O9N 282'2 281'4 -0'6 1:16P Oct 20
OATS  Sep 19 @O9U 283'4 282'6 -0'6 1:16P Oct 20
OATS  Jul 20 @O0N 283'4 282'6 -0'6 1:16P Oct 20
OATS  Sep 20 @O0U 283'4 282'6 -0'6 1:16P Oct 20
SOYBEAN OIL  Dec 17 @BO7Z 33.83 33.78 34.47 33.72 34.16 0.33 1:19P Oct 20
SOYBEAN OIL  Jan 18 @BO8F 33.99 33.93 34.62 33.89 34.32 0.32 1:19P Oct 20
SOYBEAN OIL  Mar 18 @BO8H 34.22 34.15 34.85 34.12 34.53 0.31 1:19P Oct 20
SOYBEAN OIL  May 18 @BO8K 34.46 34.44 35.07 34.34 34.74 0.30 1:19P Oct 20
SOYBEAN OIL  Jul 18 @BO8N 34.64 34.60 35.23 34.52 34.91 0.28 1:18P Oct 20
SOYBEAN OIL  Aug 18 @BO8Q 34.62 34.58 35.13 34.58 34.91 0.29 1:17P Oct 20
SOYBEAN OIL  Sep 18 @BO8U 34.53 34.64 35.06 34.64 34.83 0.29 1:17P Oct 20
SOYBEAN OIL  Oct 18 @BO8V 34.28 34.34 34.83 34.29 34.59 0.33 1:19P Oct 20
SOYBEAN OIL  Dec 18 @BO8Z 34.25 34.21 34.83 34.19 34.51 0.25 1:18P Oct 20
SOYBEAN OIL  Jan 19 @BO9F 34.26 34.49 34.57 34.44 34.50 0.26 1:17P Oct 20
SOYBEAN OIL  Mar 19 @BO9H 34.30 34.60 34.60 34.59 34.59 0.24 1:17P Oct 20
SOYBEAN OIL  May 19 @BO9K 34.36 34.67 34.68 34.67 34.68 0.22 1:17P Oct 20
SOYBEAN OIL  Jul 19 @BO9N 34.42 34.69 34.69 34.69 34.69 0.20 1:17P Oct 20
SOYBEAN OIL  Aug 19 @BO9Q 34.41 35.15 0.15 1:17P Oct 20
SOYBEAN OIL  Sep 19 @BO9U 34.34 35.15 0.16 1:17P Oct 20
SOYBEAN OIL  Oct 19 @BO9V 34.24 35.70 0.12 1:17P Oct 20
SOYBEAN OIL  Dec 19 @BO9Z 33.95 34.16 34.22 34.16 34.19 0.25 1:17P Oct 20
SOYBEAN OIL  Jul 20 @BO0N 33.95 34.20 0.25 1:17P Oct 20
SOYBEAN OIL  Oct 20 @BO0V 33.95 34.20 0.25 1:17P Oct 20
SOYBEAN OIL  Dec 20 @BO0Z 33.95 34.20 0.25 1:17P Oct 20
SOYBEAN MEAL  Dec 17 @SM7Z 3214 3214 3223 3168 3168 - 43 1:19P Oct 20
SOYBEAN MEAL  Jan 18 @SM8F 3237 3236 3245 3190 3190 - 44 1:19P Oct 20
SOYBEAN MEAL  Mar 18 @SM8H 3269 3271 3276 3220 3221 - 46 1:19P Oct 20
SOYBEAN MEAL  May 18 @SM8K 3295 3294 3300 3246 3246 - 45 1:19P Oct 20
SOYBEAN MEAL  Jul 18 @SM8N 3318 3318 3323 3271 3272 - 44 1:19P Oct 20
SOYBEAN MEAL  Aug 18 @SM8Q 3319 3324 3324 3283 3284 - 43 1:15P Oct 20
SOYBEAN MEAL  Sep 18 @SM8U 3306 3310 3310 3270 3270 - 39 1:15P Oct 20
SOYBEAN MEAL  Oct 18 @SM8V 3269 3271 3273 3233 3235 - 37 1:15P Oct 20
SOYBEAN MEAL  Dec 18 @SM8Z 3276 3279 3282 3240 3240 - 35 1:15P Oct 20
SOYBEAN MEAL  Jan 19 @SM9F 3283 3290 - 35 1:15P Oct 20
SOYBEAN MEAL  Mar 19 @SM9H 3298 3302 - 35 1:15P Oct 20
SOYBEAN MEAL  May 19 @SM9K 3317 3322 - 36 1:15P Oct 20
SOYBEAN MEAL  Jul 19 @SM9N 3336 3300 3300 3300 3300 - 37 1:15P Oct 20
SOYBEAN MEAL  Aug 19 @SM9Q 3337 3348 - 38 1:15P Oct 20
SOYBEAN MEAL  Sep 19 @SM9U 3328 3354 - 37 1:15P Oct 20
SOYBEAN MEAL  Oct 19 @SM9V 3307 3339 - 37 1:15P Oct 20
SOYBEAN MEAL  Dec 19 @SM9Z 3327 3303 3303 3291 3293 - 38 1:15P Oct 20
SOYBEAN MEAL  Jul 20 @SM0N 3342 3304 - 38 1:15P Oct 20
SOYBEAN MEAL  Oct 20 @SM0V 3342 3304 - 38 1:15P Oct 20
SOYBEAN MEAL  Dec 20 @SM0Z 3364 3380 - 38 1:15P Oct 20
ETHANOL  Nov 17 @AC7X 1.392 1.394 1.398 1.384 1.395 -0.006 2:41P Oct 20
ETHANOL  Dec 17 @AC7Z 1.387 1.392 1.398 1.380 1.390 -0.002 2:02P Oct 20
ETHANOL  Jan 18 @AC8F 1.380 1.388 1.390 1.378 1.378 -0.002 1:16P Oct 20
ETHANOL  Feb 18 @AC8G 1.391 1.392 1.392 1.392 1.392 -0.002 1:16P Oct 20
ETHANOL  Mar 18 @AC8H 1.414 1.412 -0.002 1:16P Oct 20
EUREX SWISS GOV BOND...  Dec 17 CO7Z 161.5000 161.2000 161.2600 160.8400 160.9300 - 0.5600 10:10A Oct 20
EUREX SWISS GOV BOND...  Mar 18 CO8H 159.0000 158.4400 - 0.5600 10:10A Oct 20
EUREX SWISS GOV BOND...  Jun 18 CO8M 159.0000 158.4400 - 0.5600 10:10A Oct 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED SPRING WHEAT (@MW7Z)
Exchange:  MGE
Last Trade:  609'6
Change:  -4'4
Bid:  608'4
Ask:  610'0
Today's High:  619'6
Today's Low:  609'4
Volume:  2,347
Open:  614'6
Settle:  611'2s
Prev:  615'6
Contract High: 
Contract Low: 
Updated:  Oct-20-2017
1:32:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Firm
Editorial Staff – 
Posted at Friday, October 6, 2017 12:52PM CDT
@MW7Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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