Quote Ticker
  • WHEAT (Dec 20) 580'6 0'4 11/30/20   7:00 PM CST
  • WHEAT (Mar 21) 586'2 1'2 11/30/20   11:18 PM CST
  • WHEAT (May 21) 590'2 1'4 11/30/20   11:16 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 537'6 -16'2 11/30/20   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 554'4 1'4 11/30/20   9:23 PM CST
  • HARD RED SPRING WHEAT (May 21) 562'6 1'2 11/30/20   8:03 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 571'2 1'2 11/30/20   7:12 PM CST
  • HARD RED SPRING WHEAT (Sep 21) 579'2 1'2 11/30/20   8:33 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 588'6 -14'2 11/30/20   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 546'0 -15'6 11/30/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 548'4 1'4 11/30/20   10:56 PM CST
  • HARD RED WINTER WHEAT (May 21) 555'0 2'0 11/30/20   10:37 PM CST
  • CORN (Dec 20) 420'6 1'0 11/30/20   11:05 PM CST
  • CORN (Mar 21) 426'4 0'4 11/30/20   11:18 PM CST
  • CORN (May 21) 429'4 0'4 11/30/20   11:17 PM CST
  • SOYBEANS (Jan 21) 1169'6 1'2 11/30/20   11:19 PM CST
  • SOYBEANS (Mar 21) 1171'2 1'6 11/30/20   11:18 PM CST
  • SOYBEANS (May 21) 1169'2 1'4 11/30/20   11:18 PM CST
  • SOYBEAN OIL (Dec 20) 38.10 0.22 11/30/20   8:00 PM CST
  • SOYBEAN OIL (Jan 21) 37.74 0.25 11/30/20   11:19 PM CST
  • SOYBEAN OIL (Mar 21) 37.54 0.27 11/30/20   11:19 PM CST
  • SOYBEAN MEAL (Dec 20) 3935 4 11/30/20   7:53 PM CST
  • SOYBEAN MEAL (Jan 21) 3907 2 11/30/20   11:18 PM CST
  • SOYBEAN MEAL (Mar 21) 3890 - 2 11/30/20   11:18 PM CST
  • LIVE CATTLE (Dec 20) 110.125 - 0.450 11/30/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 112.800 - 0.375 11/30/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.400 - 0.550 11/30/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 141.050 1.225 11/30/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 139.925 0.975 11/30/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 141.275 0.750 11/30/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 67.675 1.700 11/30/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.625 1.325 11/30/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 71.300 1.025 11/30/20   1:04 PM CST
  • E-MINI S&P 500 (Dec 20) 3654.75 31.50 11/30/20   11:19 PM CST
  • E-MINI S&P 500 (Mar 21) 3646.00 31.25 11/30/20   11:15 PM CST
  • E-MINI S&P 500 (Jun 21) 3634.00 29.75 11/30/20   8:09 PM CST
  • US TREASURY BOND (Dec 20) 173'23 -0'02 11/30/20   9:50 PM CST
  • US TREASURY BOND (Mar 21) 174'26 -0'03 11/30/20   11:18 PM CST
  • US TREASURY BOND (Jun 21) 173'25     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 580'6 580'6 580'6 580'6 0'4 580'2 11:17P Chart for @W0Z Options for @W0Z
Mar 21 585'0 588'4 585'0 586'2 1'2 585'0 11:19P Chart for @W1H Options for @W1H
May 21 589'4 592'0 588'6 590'2 1'4 588'6 11:19P Chart for @W1K Options for @W1K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 548'2 548'2 537'6 537'6 -16'2 534'4s 11:15P Chart for @MW0Z Options for @MW0Z
Mar 21 553'4 555'0 553'0 554'4 1'4 553'0 11:15P Chart for @MW1H Options for @MW1H
May 21 561'6 563'4 561'6 562'6 1'2 561'4 11:15P Chart for @MW1K Options for @MW1K
Jul 21 571'2 571'2 571'2 571'2 1'2 570'0 11:15P Chart for @MW1N Options for @MW1N
Sep 21 579'6 579'6 579'2 579'2 1'2 578'0 11:17P Chart for @MW1U Options for @MW1U
Dec 21 599'6 599'6 587'6 588'6 -14'2 588'0s 11:15P Chart for @MW1Z Options for @MW1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 559'4 559'4 545'4 546'0 -15'6 545'6s 11:19P Chart for @KW0Z Options for @KW0Z
Mar 21 547'2 551'0 547'0 548'4 1'4 547'0 11:19P Chart for @KW1H Options for @KW1H
May 21 553'6 556'0 553'4 555'0 2'0 553'0 11:19P Chart for @KW1K Options for @KW1K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'0 422'4 419'6 420'6 1'0 419'6 11:19P Chart for @C0Z Options for @C0Z
Mar 21 426'4 428'6 425'6 426'4 0'4 426'0 11:19P Chart for @C1H Options for @C1H
May 21 429'2 431'0 428'0 429'4 0'4 429'0 11:19P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1169'2 1172'4 1166'0 1169'6 1'2 1168'4 11:19P Chart for @S1F Options for @S1F
Mar 21 1170'0 1173'2 1166'4 1171'2 1'6 1169'4 11:19P Chart for @S1H Options for @S1H
May 21 1167'6 1171'2 1164'2 1169'2 1'4 1167'6 11:19P Chart for @S1K Options for @S1K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 38.01 38.10 37.91 38.10 0.22 37.88 11:19P Chart for @BO0Z Options for @BO0Z
Jan 21 37.58 37.80 37.50 37.74 0.25 37.49 11:19P Chart for @BO1F Options for @BO1F
Mar 21 37.36 37.60 37.26 37.54 0.27 37.27 11:19P Chart for @BO1H Options for @BO1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3942 3943 3928 3935 4 3931 11:19P Chart for @SM0Z Options for @SM0Z
Jan 21 3910 3920 3897 3907 2 3905 11:19P Chart for @SM1F Options for @SM1F
Mar 21 3891 3905 3882 3890 - 2 3892 11:19P Chart for @SM1H Options for @SM1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 110.200 110.550 109.800 110.125 - 0.450 110.175s 02:31P Chart for @LE0Z Options for @LE0Z
Feb 21 112.725 113.400 112.450 112.800 - 0.375 112.875s 03:01P Chart for @LE1G Options for @LE1G
Apr 21 116.650 117.075 116.275 116.400 - 0.550 116.400s 02:46P Chart for @LE1J Options for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 139.400 141.250 138.925 141.050 1.225 141.050s 03:01P Chart for @GF1F Options for @GF1F
Mar 21 138.475 140.075 138.000 139.925 0.975 139.975s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 139.725 141.275 139.425 141.275 0.750 141.075s 01:05P Chart for @GF1J Options for @GF1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.250 67.850 66.000 67.675 1.700 67.575s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 67.425 68.775 67.150 68.625 1.325 68.575s 02:30P Chart for @HE1G Options for @HE1G
Apr 21 70.625 71.550 70.300 71.300 1.025 71.400s 01:05P Chart for @HE1J Options for @HE1J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 20 3631.00 3660.75 3626.00 3654.50 31.25 3623.25 11:18P Chart for @ES0Z Options for @ES0Z
Mar 21 3623.00 3652.00 3617.75 3646.00 31.25 3614.75 11:18P Chart for @ES1H Options for @ES1H
Jun 21 3634.00 3641.50 3632.75 3634.00 29.75 3604.25 11:18P Chart for @ES1M Options for @ES1M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 20 173'27 173'28 173'18 173'23 -0'02 173'25 11:19P Chart for @US0Z Options for @US0Z
Mar 21 175'00 175'02 174'22 174'26 -0'03 174'29 11:19P Chart for @US1H Options for @US1H
Jun 21 173'25 174'29 Chart for @US1M Options for @US1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ0

My Market Watch
Click Here to Customize
Commodities
@C0Z 420'6 1'0
@S1F 1169'6 1'2
@W0Z 580'6 0'4
@O0Z 286'2 1'4
Stocks
MSFT 214.070000 - 1.160000
WMT 152.790000
XOM 38.130000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0Z)
Exchange:  CBOT
Last Trade:  580'6
Change:  0'4
Bid:  576'4
Ask:  578'0
Today's High:  580'6
Today's Low:  580'6
Volume:  1,048
Open:  580'6
Settle:  580'2
Prev:  580'2
Contract High: 
Contract Low: 
Updated:  Nov-30-2020
7:00:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/30 05:57
DTN Midday Grain Comments 11/30 11:10
DTN Closing Grain Comments 11/30 13:52
DTN National HRS Index 11/30
Portland Grain Review 11/19
DTN Weather Trend Indicators 11/30 08:46
FARM MARKET NEWS - CORN REPORT FOR Mon, November 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, November 30
USDA Daily Market Rates 11/30 06:20

DTN Livestock News
DTN Cattle Close/Trends 11/30 15:40
DTN Early Word Livestock Comments 11/30 06:33
DTN Midday Livestock Comments 11/30 12:12
DTN Closing Livestock Comment 11/30 16:04
CME Feeder Cattle Index 11/30
Weekly Beef Export Sales 11/27 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/30 15:15
Family Business Matters 11/25 16:42

DTN Market News
Is It Time to Build a Fence?
DTN Early Word Grains 11/30 05:57
DTN Midday Grain Comments 11/30 11:10
DTN Closing Grain Comments 11/30 13:52
DTN Cattle Close/Trends 11/30 15:40
DTN Early Word Livestock Comments 11/30 06:33
DTN Midday Livestock Comments 11/30 12:12
DTN Closing Livestock Comment 11/30 16:04
DTN Chart Technical Points 11/30 16:30
US Direct Feeder Pigs 11/27

 
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