Quotes

@MWH8
@MWH8
HARD RED SPRING WHEAT
Sym Prev Open High Low Last Change Last Updated
Mar '18 @MW8H 603'0 601'0 606'0 600'2 600'6 -2'2 Feb 23 3:06 PM
May '18 @MW8K 615'6 614'6 619'0 613'0 613'2 -2'4 Feb 23 3:02 PM
Jul '18 @MW8N 625'6 625'6 629'0 622'4 623'0 -2'6 Feb 23 1:32 PM
Sep '18 @MW8U 632'4 630'4 635'6 629'4 630'0 -2'4 Feb 23 1:32 PM
Dec '18 @MW8Z 640'2 639'0 644'0 638'2 639'0 -1'2 Feb 23 1:32 PM
Mar '19 @MW9H 645'0 642'2 648'0 642'2 644'2 -0'6 Feb 23 1:32 PM
HARD RED WINTER WHEAT
Sym Prev Open High Low Last Change Last Updated
Mar '18 @KW8H 470'6 470'4 476'2 468'2 469'0 -1'6 Feb 23 3:02 PM
May '18 @KW8K 486'2 487'2 492'0 484'0 484'6 -1'4 Feb 23 2:47 PM
Jul '18 @KW8N 504'2 506'0 509'6 502'0 502'6 -1'4 Feb 23 3:03 PM
Sep '18 @KW8U 522'0 523'0 527'4 519'6 520'6 -1'2 Feb 23 3:03 PM
Dec '18 @KW8Z 542'4 543'2 548'0 541'0 541'4 -1'0 Feb 23 1:30 PM
Mar '19 @KW9H 553'2 553'6 558'2 551'4 552'2 -1'0 Feb 23 1:30 PM
WHEAT
Sym Prev Open High Low Last Change Last Updated
Mar '18 @W8H 451'2 452'0 456'2 451'4 452'2 1'0 Feb 23 3:52 PM
May '18 @W8K 464'2 466'0 469'2 463'6 464'2 0'0 Feb 23 2:45 PM
Jul '18 @W8N 479'0 480'0 484'0 478'4 479'0 0'0 Feb 23 2:30 PM
Sep '18 @W8U 495'2 495'4 499'6 495'0 495'4 0'2 Feb 23 1:30 PM
Dec '18 @W8Z 516'2 516'2 520'4 516'2 517'0 0'6 Feb 23 2:30 PM
CORN
Sym Prev Open High Low Last Change Last Updated
Mar '18 @C8H 366'6 366'2 367'6 365'2 366'2 -0'4 Feb 23 3:48 PM
May '18 @C8K 374'6 374'6 376'2 373'4 374'4 -0'2 Feb 23 3:57 PM
Jul '18 @C8N 382'4 382'4 383'6 381'2 382'2 -0'2 Feb 23 3:20 PM
Sep '18 @C8U 389'4 389'0 390'4 388'2 389'2 -0'2 Feb 23 1:30 PM
Dec '18 @C8Z 397'2 397'0 398'2 396'2 397'2 0'0 Feb 23 3:48 PM
SOYBEANS
Sym Prev Open High Low Last Change Last Updated
Mar '18 @S8H 1032'0 1031'0 1039'4 1028'0 1036'2 4'2 Feb 23 3:50 PM
May '18 @S8K 1043'2 1042'2 1050'6 1039'2 1047'4 4'2 Feb 23 3:57 PM
Jul '18 @S8N 1052'4 1051'2 1059'2 1048'4 1056'0 3'4 Feb 23 3:05 PM
Aug '18 @S8Q 1053'0 1052'2 1059'0 1049'2 1056'0 3'0 Feb 23 1:30 PM
Sep '18 @S8U 1038'4 1039'2 1043'0 1035'2 1040'2 1'6 Feb 23 3:35 PM
Nov '18 @S8X 1027'6 1026'2 1031'2 1024'6 1028'0 0'2 Feb 23 3:25 PM
SOYBEAN OIL
Sym Prev Open High Low Last Change Last Updated
Mar '18 @BO8H 32.04 32.10 32.55 32.05 32.36 0.32 Feb 23 3:19 PM
May '18 @BO8K 32.25 32.32 32.75 32.25 32.56 0.31 Feb 23 4:04 PM
Jul '18 @BO8N 32.41 32.50 32.92 32.43 32.73 0.32 Feb 23 1:20 PM
Aug '18 @BO8Q 32.49 32.55 32.99 32.55 32.81 0.32 Feb 23 4:04 PM
Sep '18 @BO8U 32.58 32.81 33.06 32.70 32.89 0.31 Feb 23 1:30 PM
Oct '18 @BO8V 32.67 32.88 33.15 32.77 32.96 0.29 Feb 23 1:30 PM
DTN Click here for info on Exchange delays.
1