Quotes

@MWZ7
@MWZ7
HARD RED SPRING WHEAT
Sym Prev Open High Low Last Change Last Updated
Dec '17 @MW7Z 634'6 634'2 651'6 632'0 648'6 14'0 Sep 25 3:04 PM
Mar '18 @MW8H 646'0 645'0 663'2 645'0 660'6 14'6 Sep 25 2:58 PM
May '18 @MW8K 648'6 648'6 664'2 648'4 663'4 14'6 Sep 25 2:58 PM
Jul '18 @MW8N 647'4 648'6 661'6 648'6 661'0 13'4 Sep 25 1:32 PM
Sep '18 @MW8U 636'6 633'4 645'2 633'4 646'0 9'2 Sep 25 2:48 PM
Dec '18 @MW8Z 645'2 644'4 655'0 644'4 653'6 8'4 Sep 25 1:32 PM
HARD RED WINTER WHEAT
Sym Prev Open High Low Last Change Last Updated
Dec '17 @KW7Z 450'2 448'4 455'0 443'4 454'0 3'6 Sep 25 2:46 PM
Mar '18 @KW8H 468'0 465'6 472'6 461'6 472'0 4'0 Sep 25 3:04 PM
May '18 @KW8K 480'4 476'6 485'4 474'2 484'4 4'0 Sep 25 1:30 PM
Jul '18 @KW8N 497'4 493'2 502'2 493'0 501'4 4'0 Sep 25 1:20 PM
Sep '18 @KW8U 516'0 518'0 520'0 517'0 519'6 3'6 Sep 25 1:20 PM
Dec '18 @KW8Z 539'4 534'2 543'0 534'2 542'4 3'0 Sep 25 1:30 PM
WHEAT
Sym Prev Open High Low Last Change Last Updated
Dec '17 @W7Z 449'4 448'0 454'6 444'0 454'0 4'4 Sep 25 2:52 PM
Mar '18 @W8H 469'4 467'6 474'4 464'0 473'6 4'2 Sep 25 1:30 PM
May '18 @W8K 483'0 481'6 487'2 477'4 487'0 4'0 Sep 25 2:31 PM
Jul '18 @W8N 494'2 493'2 498'4 489'2 497'4 3'2 Sep 25 1:30 PM
Sep '18 @W8U 509'2 507'0 512'6 504'6 511'6 2'4 Sep 25 2:30 PM
CORN
Sym Prev Open High Low Last Change Last Updated
Dec '17 @C7Z 353'4 352'6 355'0 351'2 353'6 0'2 Sep 25 2:58 PM
Mar '18 @C8H 366'0 365'4 367'4 364'0 366'4 0'4 Sep 25 2:47 PM
May '18 @C8K 374'4 373'6 375'4 372'2 374'6 0'2 Sep 25 1:30 PM
Jul '18 @C8N 381'4 380'6 382'4 379'2 381'6 0'2 Sep 25 1:30 PM
Sep '18 @C8U 388'0 387'2 389'0 385'6 388'2 0'2 Sep 25 2:36 PM
SOYBEANS
Sym Prev Open High Low Last Change Last Updated
Nov '17 @S7X 984'2 983'4 985'6 971'0 971'2 -13'0 Sep 25 3:08 PM
Jan '18 @S8F 994'4 993'6 995'6 981'2 981'6 -12'6 Sep 25 3:10 PM
Mar '18 @S8H 1003'4 1002'4 1005'0 990'6 990'6 -12'6 Sep 25 1:30 PM
May '18 @S8K 1011'4 1010'4 1013'0 999'0 999'2 -12'2 Sep 25 2:36 PM
Jul '18 @S8N 1017'6 1016'4 1019'0 1005'2 1006'0 -11'6 Sep 25 1:30 PM
Aug '18 @S8Q 1017'4 1009'0 1009'0 1008'0 1006'2 -11'2 Sep 25 1:30 PM
SOYBEAN OIL
Sym Prev Open High Low Last Change Last Updated
Oct '17 @BO7V 33.99 33.95 34.05 33.63 33.78 -0.21 Sep 25 1:30 PM
Dec '17 @BO7Z 34.22 34.18 34.22 33.86 34.01 -0.21 Sep 25 1:30 PM
Jan '18 @BO8F 34.38 34.35 34.36 34.02 34.17 -0.21 Sep 25 2:30 PM
Mar '18 @BO8H 34.62 34.57 34.61 34.25 34.41 -0.21 Sep 25 2:30 PM
May '18 @BO8K 34.81 34.76 34.78 34.45 34.60 -0.21 Sep 25 1:20 PM
Jul '18 @BO8N 34.96 34.96 34.96 34.63 34.77 -0.19 Sep 25 1:30 PM
DTN Click here for info on Exchange delays.
1