Quote Ticker
  • WHEAT (Jul 22) 791'0 -2'6 7/6/22   12:02 AM CST
  • WHEAT (Sep 22) 806'2 -0'6 7/6/22   1:57 AM CST
  • WHEAT (Dec 22) 823'6 -0'2 7/6/22   1:54 AM CST
  • HARD RED SPRING WHEAT (Jul 22) 931'0 -37'2 7/5/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 881'2 -8'6 7/6/22   1:32 AM CST
  • HARD RED SPRING WHEAT (Dec 22) 901'6 -5'0 7/6/22   1:35 AM CST
  • HARD RED SPRING WHEAT (Mar 23) 906'4 -14'4 7/6/22   12:57 AM CST
  • HARD RED SPRING WHEAT (May 23) 928'0 -2'0 7/5/22   8:08 PM CST
  • HARD RED SPRING WHEAT (Jul 23) 932'0 -3'0 7/5/22   7:22 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 858'0 -2'2 7/5/22   9:46 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 861'4 -0'4 7/6/22   1:56 AM CST
  • HARD RED WINTER WHEAT (Dec 22) 870'4 0'0 7/6/22   1:37 AM CST
  • CORN (Jul 22) 747'0 11'0 7/5/22   8:43 PM CST
  • CORN (Sep 22) 587'6 -4'4 7/6/22   1:58 AM CST
  • CORN (Dec 22) 574'2 -4'2 7/6/22   1:58 AM CST
  • SOYBEANS (Jul 22) 1564'0 -11'2 7/6/22   12:41 AM CST
  • SOYBEANS (Aug 22) 1445'4 6'2 7/6/22   1:58 AM CST
  • SOYBEANS (Sep 22) 1344'6 7'6 7/6/22   1:58 AM CST
  • SOYBEAN OIL (Jul 22) 59.24 -1.28 7/5/22   10:26 PM CST
  • SOYBEAN OIL (Aug 22) 58.91 -0.71 7/6/22   1:58 AM CST
  • SOYBEAN OIL (Sep 22) 57.91 -0.52 7/6/22   1:58 AM CST
  • SOYBEAN MEAL (Jul 22) 4581 53 7/5/22   7:04 PM CST
  • SOYBEAN MEAL (Aug 22) 4139 35 7/6/22   1:58 AM CST
  • SOYBEAN MEAL (Sep 22) 3933 40 7/6/22   1:57 AM CST
  • LIVE CATTLE (Aug 22) 133.125 - 1.675 7/5/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 138.625 - 1.500 7/5/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 144.125 - 1.725 7/5/22   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 172.575 - 1.800 7/5/22   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 175.975 - 1.550 7/5/22   1:04 PM CST
  • FEEDER CATTLE (Oct 22) 178.850 - 1.475 7/5/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 112.350 2.550 7/5/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 105.975 2.975 7/5/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 89.500 0.475 7/5/22   1:04 PM CST
  • E-MINI S&P 500 (Sep 22) 3827.25 - 6.75 7/6/22   1:58 AM CST
  • E-MINI S&P 500 (Dec 22) 3840.00 - 7.75 7/6/22   1:57 AM CST
  • E-MINI S&P 500 (Mar 23) 3856.75     CST
  • US TREASURY BOND (Sep 22) 140'25 -0'12 7/6/22   1:57 AM CST
  • US TREASURY BOND (Dec 22) 140'20     CST
  • US TREASURY BOND (Mar 23) 140'12 1'29 7/5/22   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 791'0 791'0 791'0 791'0 -2'6 793'6 01:58A Chart for @W2N Options for @W2N
Sep 22 807'0 814'0 800'6 806'2 -0'6 807'0 01:58A Chart for @W2U Options for @W2U
Dec 22 824'0 830'4 817'2 823'6 -0'2 824'0 01:58A Chart for @W2Z Options for @W2Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 22 931'0 -37'2 903'6s 07/05 Chart for @MW2N Options for @MW2N
Sep 22 890'4 894'0 875'4 881'2 -8'6 890'0 01:58A Chart for @MW2U Options for @MW2U
Dec 22 911'0 911'0 890'4 901'6 -5'0 906'6 01:57A Chart for @MW2Z Options for @MW2Z
Mar 23 925'0 925'0 906'4 906'4 -14'4 921'0 01:56A Chart for @MW3H Options for @MW3H
May 23 928'0 928'0 928'0 928'0 -2'0 930'0 01:56A Chart for @MW3K Options for @MW3K
Jul 23 932'0 932'0 932'0 932'0 -3'0 935'0 01:53A Chart for @MW3N Options for @MW3N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 22 860'4 860'4 858'0 858'0 -2'2 860'2 01:58A Chart for @KW2N Options for @KW2N
Sep 22 862'0 868'0 854'4 861'4 -0'4 862'0 01:58A Chart for @KW2U Options for @KW2U
Dec 22 872'0 876'4 863'2 870'4 0'0 870'4 01:58A Chart for @KW2Z Options for @KW2Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 746'0 748'0 739'2 747'0 11'0 736'0 01:57A Chart for @C2N Options for @C2N
Sep 22 595'2 596'4 585'6 587'4 -4'6 592'2 01:58A Chart for @C2U Options for @C2U
Dec 22 582'0 583'0 571'6 574'0 -4'4 578'4 01:58A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1583'0 1584'0 1564'0 1564'0 -11'2 1575'2 01:58A Chart for @S2N Options for @S2N
Aug 22 1447'0 1455'4 1424'2 1444'6 5'4 1439'2 01:58A Chart for @S2Q Options for @S2Q
Sep 22 1346'2 1351'4 1323'6 1344'0 7'0 1337'0 01:58A Chart for @S2U Options for @S2U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 59.24 59.24 59.24 59.24 -1.28 60.52 01:58A Chart for @BO2N Options for @BO2N
Aug 22 59.83 60.30 57.62 58.91 -0.71 59.62 01:58A Chart for @BO2Q Options for @BO2Q
Sep 22 58.50 59.04 56.69 57.95 -0.48 58.43 01:58A Chart for @BO2U Options for @BO2U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4578 4581 4578 4581 53 4528 01:58A Chart for @SM2N Options for @SM2N
Aug 22 4129 4147 4112 4138 34 4104 01:58A Chart for @SM2Q Options for @SM2Q
Sep 22 3910 3935 3900 3933 40 3893 01:58A Chart for @SM2U Options for @SM2U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 134.650 135.075 132.675 133.125 - 1.675 132.925s 07/05 Chart for @LE2Q Options for @LE2Q
Oct 22 140.100 140.450 138.400 138.625 - 1.500 138.475s 07/05 Chart for @LE2V Options for @LE2V
Dec 22 145.775 146.150 143.950 144.125 - 1.725 144.050s 07/05 Chart for @LE2Z Options for @LE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 175.000 176.325 172.450 172.575 - 1.800 172.700s 07/05 Chart for @GF2Q Options for @GF2Q
Sep 22 178.250 179.100 175.800 175.975 - 1.550 176.100s 07/05 Chart for @GF2U Options for @GF2U
Oct 22 181.100 181.675 178.650 178.850 - 1.475 178.975s 07/05 Chart for @GF2V Options for @GF2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 22 110.100 112.575 110.000 112.350 2.550 112.150s 07/05 Chart for @HE2N Options for @HE2N
Aug 22 103.650 106.425 102.150 105.975 2.975 105.950s 07/05 Chart for @HE2Q Options for @HE2Q
Oct 22 89.350 89.750 86.825 89.500 0.475 89.400s 07/05 Chart for @HE2V Options for @HE2V
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 22 3838.00 3848.75 3808.75 3826.25 - 7.75 3834.00 01:59A Chart for @ES2U Options for @ES2U
Dec 22 3851.75 3862.25 3823.00 3840.00 - 7.75 3847.75 01:59A Chart for @ES2Z Options for @ES2Z
Mar 23 3856.75 3869.00 Chart for @ES3H Options for @ES3H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 22 141'06 141'14 140'23 140'28 -0'09 141'05 01:59A Chart for @US2U Options for @US2U
Dec 22 140'20 140'12 Chart for @US2Z Options for @US2Z
Mar 23 140'12 1'29 140'12s 07/05 Chart for @US3H Options for @US3H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CN2

My Market Watch
Click Here to Customize
Commodities
@C2N 747'0 11'0
@S2N 1564'0 -11'2
@W2N 791'0 -2'6
@O2N 660'0 3'6
Stocks
MSFT 262.850000 3.270000
WMT 124.250000 1.620000
XOM 84.810000 -2.740000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W2N)
Exchange:  CBOT
Last Trade:  791'0
Change:  -2'6
Bid:  793'2
Ask:  794'6
Today's High:  791'0
Today's Low:  791'0
Volume:  76
Open:  791'0
Settle:  793'6
Prev:  793'6
Contract High: 
Contract Low: 
Updated:  Jul-06-2022
12:02:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 14499 07/05/2022   11:10 AM CST - 137

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/05 05:55
DTN Midday Grain Comments 07/05 11:02
DTN Closing Grain Comments 07/05 14:01
DTN National HRS Index 07/05
Portland Grain Review 06/28
DTN Weather Trend Indicators 07/05 10:01
FARM MARKET NEWS - CORN REPORT FOR Tue, July 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, July 5
USDA Daily Market Rates 07/05 06:20

DTN Livestock News
DTN Cattle Close/Trends 07/05 16:18
DTN Early Word Livestock Comments 07/05 08:02
DTN Midday Livestock Comments 07/05 11:50
DTN Closing Livestock Comment 07/05 16:14
CME Feeder Cattle Index 06/30
Weekly Beef Export Sales 06/30 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/05 15:10
Family Business Matters 04/05 05:00

DTN Market News
DTN Weekly DDG Average Price Lower
DTN Early Word Grains 07/05 05:55
DTN Midday Grain Comments 07/05 11:02
DTN Closing Grain Comments 07/05 14:01
DTN Cattle Close/Trends 07/05 16:18
DTN Early Word Livestock Comments 07/05 08:02
DTN Midday Livestock Comments 07/05 11:50
DTN Closing Livestock Comment 07/05 16:14
DTN Chart Technical Points 07/05 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