Magazines
American Agriculturist
California Farmer
Carolina-Virginia Farmer
Dakota Farmer
Indiana Prairie Farmer
Kansas Farmer
Michigan Farmer
Mid-South Farmer
Missouri Ruralist
Nebraska Farmer
Ohio Farmer
Prairie Farmer
Southern Farmer
The Farmer
The Farmer-Stockman
Wallaces Farmer
Western Farmer-Stockman
Wisconsin Agriculturist
Farm Futures
Beef Producer
Shows
Farm Progress Show
Hay Expo
Husker Harvest Days
New York Farm Show
Farm Progress America
Search
Search Site:
Saturday, May 18, 2013 |
Bookmark This Site
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Options Month:
Jul 13 KCBT Red Wheat
Sep 13 KCBT Red Wheat
Dec 13 KCBT Red Wheat
Mar 14 KCBT Red Wheat
Jul 14 KCBT Red Wheat
Futures Data:
Contract
Last
Change
High
Low
Open
Last Trade
KWN13
(
Jul 13 KCBT Red Wheat
)
737-2s
-6-2
736-4
736-2
736-4
1:15 PM
Expiration Date:
Jun 21, 2013
Days to Expiration:
34
Strike
Last
Change
Open
High
Low
Prev
Premium
500P
0-1s
0-1
6.25
550P
0-1s
0-1
6.25
600P
0-1s
0-2
0-2
0-2
0-1
6.25
620P
0-1s
0-1
6.25
630P
0-2s
0-2
12.50
640P
0-4s
+0-1
0-3
25.00
650P
0-7s
+0-1
0-6
43.75
660P
1-3s
+0-1
1-2
68.75
680P
3-3s
+0-3
3
168.75
690P
5s
+0-4
4-4
250.00
700C
44-3s
-5-4
49-7
2,218.75
700P
7-1s
+0-6
6-3
356.25
710P
10s
+1-1
8-7
500.00
720P
13-4s
+1-4
14
14
14
12
675.00
730C
24-7s
-4-4
29-3
1,243.75
730P
17-6s
+1-7
15-7
887.50
740P
22-6s
+2-3
20-3
1,137.50
740C
20s
-3-7
21
23
23-7
1,000.00
750C
16s
-3-3
19-3
800.00
750P
28-6s
+2-7
25-7
1,437.50
760C
12-5s
-3
15-5
631.25
760P
35-3s
+3-2
32-1
1,768.75
770C
9-7s
-2-4
12
12
12
12-3
493.75
770P
42-5s
+3-6
38-7
2,131.25
780C
7-6s
-2-1
8
8
8
9-7
387.50
780P
50-3s
+4
49
49
49
46-3
2,518.75
790C
6s
-1-6
7-6
300.00
790P
58-5s
+4-3
54-2
2,931.25
800C
4-5s
-1-3
6
231.25
800P
67-2s
+4-6
65
66
65
62-4
3,362.50
810C
3-4s
-1-2
4-6
175.00
810P
76-1s
+5
71-1
3,806.25
820P
85-3s
+5-2
80-1
4,268.75
820C
2-5s
-1
3-5
131.25
830C
2s
-0-7
2-7
100.00
830P
94-6s
+5-4
89-2
4,737.50
840C
1-4s
-0-5
2-1
75.00
840P
104-2s
+5-5
98-5
5,212.50
850C
1-1s
-0-4
1-5
56.25
850P
113-7s
+5-6
111
112
111
108-1
5,693.75
860P
123-4s
+5-6
117-6
6,175.00
860C
0-7s
-0-3
1-2
43.75
870C
0-5s
-0-3
1
31.25
870P
133-3s
+6
127-3
6,668.75
880P
143-1s
+6
137-1
7,156.25
880C
0-4s
-0-2
0-6
25.00
890C
0-3s
-0-2
0-5
18.75
890P
153s
+6
147
7,650.00
900C
0-2s
-0-2
1
1
1
0-4
12.50
900P
163s
+6-1
160
160
160
156-7
8,150.00
910C
0-2s
-0-1
0-3
12.50
910P
172-7s
+6-1
166-6
8,643.75
920P
182-7s
+6-2
176-5
9,143.75
920C
0-1s
-0-1
0-2
6.25
930P
192-6s
+6-1
186-5
9,637.50
930C
0-1s
-0-1
0-2
6.25
940C
0-1s
0-1
6.25
950P
212-6s
+6-2
206-4
10,637.50
950C
0-1s
0-1
6.25
960C
0-1s
0-1
6.25
980C
0-1s
0-1
6.25
1000C
0-1s
0-1
6.25
1010C
0-1s
0-1
6.25
1020C
0-1s
0-1
6.25
1040C
0-1s
0-1
6.25
1050C
0-1s
0-1
6.25
1060C
0-1s
0-1
6.25
1070C
0-1s
0-1
6.25
1100C
0-1s
0-1
6.25
1140C
0-1s
0-1
6.25
1200C
0-1s
0-1
6.25
1250C
0-1s
0-1
6.25
1260C
0-1s
0-1
6.25
1270C
0-1s
0-1
6.25
Go to Top
Account
Login
Register
Information Center
Customer Service
Contact Us
Advertising Inquiries
Subscriptions
Privacy Policy
Advertising Specs
Reprints
About
Company Overview
General Inquiries
Corporate Communications
News
Editorial Offices
Sales
Careers
Products
State & Regional Magazines
Farm Futures
Beef Producer
Shows
Farm Progress Library
Farm Progress America, Broadcast
Data Solutions
Custom Publishing
Digital Solutions
Email Newsletter
Toolbox
Classified
Land for Sale
Magazine Online
Mobile Alerts
Growing Degree Days App
Farm Futures App
Beef Producer App
Farm Progress App
Powered by
iNet Solutions Group
©2011 All Rights Reserved.
-6-2