Quote Ticker
  • WHEAT (Dec 21) 830'2 -11'2 11/26/21   12:04 PM CST
  • WHEAT (Mar 22) 845'0 -10'0 11/26/21   12:04 PM CST
  • WHEAT (May 22) 850'4 -10'0 11/26/21   12:04 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 1042'4 2'6 11/26/21   12:22 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 1051'6 3'4 11/26/21   12:22 PM CST
  • HARD RED SPRING WHEAT (May 22) 1044'6 2'4 11/26/21   12:22 PM CST
  • HARD RED SPRING WHEAT (Jul 22) 1017'6 0'6 11/26/21   12:22 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 944'6 -2'2 11/26/21   12:22 PM CST
  • HARD RED SPRING WHEAT (Dec 22) 935'0 -1'4 11/26/21   12:22 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 870'0 -8'2 11/26/21   12:04 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 872'4 -8'0 11/26/21   12:04 PM CST
  • HARD RED WINTER WHEAT (May 22) 869'6 -8'4 11/26/21   12:04 PM CST
  • CORN (Dec 21) 586'2 7'0 11/26/21   12:04 PM CST
  • CORN (Mar 22) 591'6 6'2 11/26/21   12:04 PM CST
  • CORN (May 22) 596'4 5'4 11/26/21   12:04 PM CST
  • SOYBEANS (Jan 22) 1253'4 -13'6 11/26/21   12:04 PM CST
  • SOYBEANS (Mar 22) 1263'4 -14'2 11/26/21   12:04 PM CST
  • SOYBEANS (May 22) 1272'6 -14'0 11/26/21   12:04 PM CST
  • SOYBEAN OIL (Dec 21) 59.09 -1.92 11/26/21   12:04 PM CST
  • SOYBEAN OIL (Jan 22) 59.01 -1.82 11/26/21   12:04 PM CST
  • SOYBEAN OIL (Mar 22) 58.76 -1.62 11/26/21   12:04 PM CST
  • SOYBEAN MEAL (Dec 21) 3556 - 14 11/26/21   12:04 PM CST
  • SOYBEAN MEAL (Jan 22) 3486 - 15 11/26/21   12:04 PM CST
  • SOYBEAN MEAL (Mar 22) 3457 - 19 11/26/21   12:04 PM CST
  • LIVE CATTLE (Dec 21) 137.900 0.200 11/26/21   12:04 PM CST
  • LIVE CATTLE (Feb 22) 141.125 0.325 11/26/21   12:04 PM CST
  • LIVE CATTLE (Apr 22) 143.925 - 0.050 11/26/21   12:04 PM CST
  • FEEDER CATTLE (Jan 22) 167.325 0.225 11/26/21   12:04 PM CST
  • FEEDER CATTLE (Mar 22) 167.875 0.075 11/26/21   12:04 PM CST
  • FEEDER CATTLE (Apr 22) 169.825 0.075 11/26/21   12:04 PM CST
  • LEAN HOGS (Dec 21) 73.525 -2.225 11/26/21   12:04 PM CST
  • LEAN HOGS (Feb 22) 81.600 -3.225 11/26/21   12:04 PM CST
  • LEAN HOGS (Apr 22) 86.000 -2.650 11/26/21   12:04 PM CST
  • E-MINI S&P 500 (Dec 21) 4579.00 -103.25 11/26/21   12:14 PM CST
  • E-MINI S&P 500 (Mar 22) 4574.75 -103.75 11/26/21   12:14 PM CST
  • E-MINI S&P 500 (Jun 22) 4562.50 -104.50 11/26/21   12:14 PM CST
  • US TREASURY BOND (Dec 21) 162'31 2'28 11/26/21   12:14 PM CST
  • US TREASURY BOND (Mar 22) 161'12 2'28 11/26/21   12:14 PM CST
  • US TREASURY BOND (Jun 22) 160'27 2'13 11/26/21   12:14 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 821'2 830'4 810'0 830'2 -11'2 825'4s 11/26 Chart for @W1Z Options for @W1Z
Mar 22 833'0 845'2 823'2 845'0 -10'0 840'2s 11/26 Chart for @W2H Options for @W2H
May 22 846'2 850'6 829'6 850'4 -10'0 846'4s 11/26 Chart for @W2K Options for @W2K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 21 1022'2 1043'4 1012'6 1042'4 2'6 1039'4s 11/26 Chart for @MW1Z Options for @MW1Z
Mar 22 1026'0 1052'0 1020'6 1051'6 3'4 1048'4s 11/26 Chart for @MW2H Options for @MW2H
May 22 1017'0 1044'6 1015'6 1044'6 2'4 1039'2s 11/26 Chart for @MW2K Options for @MW2K
Jul 22 987'6 1017'6 987'4 1017'6 0'6 1010'4s 11/26 Chart for @MW2N Options for @MW2N
Sep 22 932'4 945'0 930'2 944'6 -2'2 942'0s 11/26 Chart for @MW2U Options for @MW2U
Dec 22 924'0 935'0 921'6 935'0 -1'4 933'4s 11/26 Chart for @MW2Z Options for @MW2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 21 855'4 870'2 845'0 870'0 -8'2 865'0s 11/26 Chart for @KW1Z Options for @KW1Z
Mar 22 857'2 872'6 848'2 872'4 -8'0 869'0s 11/26 Chart for @KW2H Options for @KW2H
May 22 858'0 870'2 848'0 869'6 -8'4 867'4s 11/26 Chart for @KW2K Options for @KW2K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 571'4 588'0 566'6 586'2 7'0 586'6s 11/26 Chart for @C1Z Options for @C1Z
Mar 22 576'4 593'2 572'0 591'6 6'2 591'6s 11/26 Chart for @C2H Options for @C2H
May 22 581'6 596'6 576'6 596'4 5'4 595'4s 11/26 Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1252'0 1254'0 1240'2 1253'4 -13'6 1252'6s 11/26 Chart for @S2F Options for @S2F
Mar 22 1264'4 1264'4 1251'0 1263'4 -14'2 1263'0s 11/26 Chart for @S2H Options for @S2H
May 22 1273'4 1273'6 1260'6 1272'6 -14'0 1272'4s 11/26 Chart for @S2K Options for @S2K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 59.70 59.80 58.75 59.09 -1.92 59.02s 11/26 Chart for @BO1Z Options for @BO1Z
Jan 22 59.50 59.54 58.68 59.01 -1.82 58.88s 11/26 Chart for @BO2F Options for @BO2F
Mar 22 59.19 59.20 58.34 58.76 -1.62 58.64s 11/26 Chart for @BO2H Options for @BO2H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 3563 3569 3524 3556 - 14 3562s 11/26 Chart for @SM1Z Options for @SM1Z
Jan 22 3485 3500 3455 3486 - 15 3494s 11/26 Chart for @SM2F Options for @SM2F
Mar 22 3468 3472 3430 3457 - 19 3466s 11/26 Chart for @SM2H Options for @SM2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 136.400 138.350 136.275 137.900 0.200 138.100s 11/26 Chart for @LE1Z Options for @LE1Z
Feb 22 138.950 141.450 138.675 141.125 0.325 141.200s 11/26 Chart for @LE2G Options for @LE2G
Apr 22 142.300 144.150 142.050 143.925 - 0.050 143.850s 11/26 Chart for @LE2J Options for @LE2J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 164.075 168.175 164.000 167.325 0.225 167.150s 11/26 Chart for @GF2F Options for @GF2F
Mar 22 165.275 168.700 165.175 167.875 0.075 167.975s 11/26 Chart for @GF2H Options for @GF2H
Apr 22 167.500 170.400 167.350 169.825 0.075 169.875s 11/26 Chart for @GF2J Options for @GF2J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 75.100 75.900 73.050 73.525 -2.225 73.200s 11/26 Chart for @HE1Z Options for @HE1Z
Feb 22 83.750 84.675 80.425 81.600 -3.225 81.025s 11/26 Chart for @HE2G Options for @HE2G
Apr 22 87.525 88.300 84.525 86.000 -2.650 85.400s 11/26 Chart for @HE2J Options for @HE2J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 21 4700.50 4717.00 4577.25 4579.00 -103.25 4595.75s 11/26 Chart for @ES1Z Options for @ES1Z
Mar 22 4696.75 4711.50 4572.00 4574.75 -103.75 4589.50s 11/26 Chart for @ES2H Options for @ES2H
Jun 22 4698.50 4702.00 4562.50 4562.50 -104.50 4580.50s 11/26 Chart for @ES2M Options for @ES2M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 21 160'05 163'01 159'28 162'31 2'28 162'28s 11/26 Chart for @US1Z Options for @US1Z
Mar 22 158'20 161'16 158'10 161'12 2'28 161'10s 11/26 Chart for @US2H Options for @US2H
Jun 22 160'27 161'05 160'25 160'27 2'13 160'27s 11/26 Chart for @US2M Options for @US2M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ1

My Market Watch
Click Here to Customize
Commodities
@C1Z 586'2 7'0
@S2F 1253'4 -13'6
@W1Z 830'2 -11'2
@O1Z 754'0 4'4
Stocks
MSFT 329.680000 - 8.230000
WMT 144.900000
XOM 61.250000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1Z)
Exchange:  CBOT
Last Trade:  830'2
Change:  -11'2
Bid:  815'0
Ask:  836'0
Today's High:  830'4
Today's Low:  810'0
Volume:  23,916
Open:  821'2
Settle:  825'4s
Prev:  836'6
Contract High: 
Contract Low: 
Updated:  Nov-26-2021
12:04:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 0 11/26/2021   3:10 PM CST 0

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/26 05:58
DTN Midday Grain Comments 11/26 10:37
DTN Closing Grain Comments 11/26 13:09
DTN National HRS Index 11/26
Portland Grain Review 11/18
DTN Weather Trend Indicators 11/26 06:25
FARM MARKET NEWS - CORN REPORT FOR Fri, November 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 26
USDA Daily Market Rates 11/26 06:09

DTN Livestock News
DTN Cattle Close/Trends 11/26 16:09
DTN Early Word Livestock Comments 11/26 06:52
DTN Midday Livestock Comments 11/26 11:34
DTN Closing Livestock Comment 11/26 16:13
CME Feeder Cattle Index 11/26
Weekly Beef Export Sales 11/26 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/26 15:15
Family Business Matters 11/26 08:53

DTN Market News
Why All the Fuss Over the Lysine Shortage?
DTN Early Word Grains 11/26 05:58
DTN Midday Grain Comments 11/26 10:37
DTN Closing Grain Comments 11/26 13:09
DTN Cattle Close/Trends 11/26 16:09
DTN Early Word Livestock Comments 11/26 06:52
DTN Midday Livestock Comments 11/26 11:34
DTN Closing Livestock Comment 11/26 16:13
DTN Chart Technical Points 11/26 16:30
US Direct Feeder Pigs 09/03

 
Copyright DTN. All rights reserved. Disclaimer.
An investment in futures and options on futures contracts is speculative, involves a high degree of risk and is suitable only for persons who can assume the risk of loss in excess of their margin deposits. You should carefully consider whether futures trading is appropriate for you in light of your investment experience, trading objectives, financial resources, and other relevant circumstances. PAST PERFORMANCE IS NOT NECESSARILY INDICATIVE OF FUTURE RESULTS.
Powered By DTN