Quote Ticker
  • WHEAT (Jul 21) 657'4 -5'2 6/21/21   5:05 AM CST
  • WHEAT (Sep 21) 660'2 -5'4 6/21/21   5:05 AM CST
  • WHEAT (Dec 21) 665'6 -5'4 6/21/21   5:04 AM CST
  • HARD RED SPRING WHEAT (Jul 21) 756'0 -6'4 6/21/21   5:02 AM CST
  • HARD RED SPRING WHEAT (Sep 21) 759'6 -6'4 6/21/21   5:02 AM CST
  • HARD RED SPRING WHEAT (Dec 21) 759'2 -4'6 6/21/21   4:25 AM CST
  • HARD RED SPRING WHEAT (Mar 22) 752'2 -9'2 6/20/21   8:45 PM CST
  • HARD RED SPRING WHEAT (May 22) 760'6 6'6 6/18/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 22) 764'6 6'6 6/18/21   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 599'4 -7'0 6/21/21   4:50 AM CST
  • HARD RED WINTER WHEAT (Sep 21) 609'6 -6'0 6/21/21   5:05 AM CST
  • HARD RED WINTER WHEAT (Dec 21) 619'4 -6'6 6/21/21   4:54 AM CST
  • CORN (Jul 21) 644'2 -11'0 6/21/21   5:05 AM CST
  • CORN (Sep 21) 564'0 -13'4 6/21/21   5:04 AM CST
  • CORN (Dec 21) 552'6 -13'4 6/21/21   5:04 AM CST
  • SOYBEANS (Jul 21) 1382'6 -13'2 6/21/21   5:04 AM CST
  • SOYBEANS (Aug 21) 1338'2 -16'6 6/21/21   5:04 AM CST
  • SOYBEANS (Sep 21) 1297'0 -20'2 6/21/21   5:03 AM CST
  • SOYBEAN OIL (Jul 21) 57.82 -0.30 6/21/21   5:05 AM CST
  • SOYBEAN OIL (Aug 21) 56.26 -0.45 6/21/21   5:05 AM CST
  • SOYBEAN OIL (Sep 21) 55.82 -0.54 6/21/21   5:05 AM CST
  • SOYBEAN MEAL (Jul 21) 3689 - 45 6/21/21   5:05 AM CST
  • SOYBEAN MEAL (Aug 21) 3691 - 47 6/21/21   5:05 AM CST
  • SOYBEAN MEAL (Sep 21) 3702 - 50 6/21/21   5:04 AM CST
  • LIVE CATTLE (Jun 21) 121.250 0.950 6/18/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 121.875 0.450 6/18/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 127.225 0.375 6/18/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 155.425 - 2.375 6/18/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 157.650 - 1.875 6/18/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 159.675 - 1.650 6/18/21   1:03 PM CST
  • LEAN HOGS (Jul 21) 109.150 - 2.325 6/18/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 107.150 - 0.525 6/18/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 88.500 1.175 6/18/21   1:04 PM CST
  • E-MINI S&P 500 (Sep 21) 4173.75 20.25 6/21/21   5:06 AM CST
  • E-MINI S&P 500 (Dec 21) 4163.75 20.25 6/21/21   5:06 AM CST
  • E-MINI S&P 500 (Mar 22) 4147.00 10.25 6/21/21   2:48 AM CST
  • US TREASURY BOND (Jun 21) 163'10 0'25 6/20/21   8:36 PM CST
  • US TREASURY BOND (Sep 21) 161'03 0'05 6/21/21   5:06 AM CST
  • US TREASURY BOND (Dec 21) 156'15     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 21 657'0 662'4 651'4 657'6 -5'0 662'6 05:05A Chart for @W1N Options for @W1N
Sep 21 662'0 665'0 654'0 660'2 -5'4 665'6 05:05A Chart for @W1U Options for @W1U
Dec 21 658'2 670'0 657'6 665'6 -5'4 671'2 05:05A Chart for @W1Z Options for @W1Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 21 755'6 761'4 749'4 756'0 -6'4 762'4 05:05A Chart for @MW1N Options for @MW1N
Sep 21 756'2 764'4 753'4 759'6 -6'4 766'2 05:05A Chart for @MW1U Options for @MW1U
Dec 21 758'6 759'4 751'2 759'2 -4'6 764'0 05:05A Chart for @MW1Z Options for @MW1Z
Mar 22 752'2 752'2 752'2 752'2 -9'2 761'4 05:05A Chart for @MW2H Options for @MW2H
May 22 751'0 763'0 751'0 760'6 6'6 756'6s 05:05A Chart for @MW2K Options for @MW2K
Jul 22 744'6 764'6 744'6 764'6 6'6 751'0s 05:02A Chart for @MW2N Options for @MW2N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 21 607'4 607'4 597'0 599'4 -7'0 606'4 05:05A Chart for @KW1N Options for @KW1N
Sep 21 617'6 617'6 606'0 609'6 -6'0 615'6 05:05A Chart for @KW1U Options for @KW1U
Dec 21 623'2 626'2 617'0 619'4 -6'6 626'2 05:05A Chart for @KW1Z Options for @KW1Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 640'2 651'2 636'4 644'2 -11'0 655'2 05:05A Chart for @C1N Options for @C1N
Sep 21 559'6 573'0 553'4 564'0 -13'4 577'4 05:05A Chart for @C1U Options for @C1U
Dec 21 545'4 562'0 540'0 552'6 -13'4 566'2 05:05A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1374'0 1395'0 1371'0 1382'6 -13'2 1396'0 05:05A Chart for @S1N Options for @S1N
Aug 21 1333'0 1351'2 1330'0 1338'2 -16'6 1355'0 05:05A Chart for @S1Q Options for @S1Q
Sep 21 1293'4 1311'4 1292'4 1297'0 -20'2 1317'2 05:05A Chart for @S1U Options for @S1U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 57.50 58.54 56.89 57.83 -0.29 58.12 05:06A Chart for @BO1N Options for @BO1N
Aug 21 56.26 57.05 55.38 56.26 -0.45 56.71 05:06A Chart for @BO1Q Options for @BO1Q
Sep 21 55.56 56.61 55.12 55.82 -0.54 56.36 05:06A Chart for @BO1U Options for @BO1U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 3696 3714 3674 3689 - 45 3734 05:06A Chart for @SM1N Options for @SM1N
Aug 21 3700 3715 3666 3691 - 47 3738 05:06A Chart for @SM1Q Options for @SM1Q
Sep 21 3715 3723 3688 3702 - 50 3752 05:06A Chart for @SM1U Options for @SM1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 121.250 121.950 120.925 121.250 0.950 121.050s 06/20 Chart for @LE1M Options for @LE1M
Aug 21 122.400 123.000 121.500 121.875 0.450 121.550s 06/20 Chart for @LE1Q Options for @LE1Q
Oct 21 127.900 128.575 126.725 127.225 0.375 126.950s 06/20 Chart for @LE1V Options for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 156.250 157.700 154.900 155.425 - 2.375 155.025s 06/20 Chart for @GF1Q Options for @GF1Q
Sep 21 158.400 159.125 157.025 157.650 - 1.875 157.225s 06/20 Chart for @GF1U Options for @GF1U
Oct 21 160.125 160.575 158.875 159.675 - 1.650 159.050s 06/20 Chart for @GF1V Options for @GF1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 21 112.175 112.225 108.500 109.150 - 2.325 108.675s 06/20 Chart for @HE1N Options for @HE1N
Aug 21 108.350 109.625 106.500 107.150 - 0.525 106.675s 06/20 Chart for @HE1Q Options for @HE1Q
Oct 21 88.925 89.825 87.975 88.500 1.175 88.100s 06/20 Chart for @HE1V Options for @HE1V
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 21 4142.50 4177.50 4126.75 4173.00 19.50 4153.50 05:06A Chart for @ES1U Options for @ES1U
Dec 21 4132.50 4167.00 4117.00 4163.75 20.25 4143.50 05:06A Chart for @ES1Z Options for @ES1Z
Mar 22 4147.00 4157.75 4147.00 4147.00 10.25 4136.75 05:05A Chart for @ES2H Options for @ES2H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 21 163'10 163'10 163'10 163'10 0'25 162'17 12:10A Chart for @US1M Options for @US1M
Sep 21 161'08 163'02 161'01 161'04 0'06 160'30 05:05A Chart for @US1U Options for @US1U
Dec 21 156'15 159'19 Chart for @US1Z Options for @US1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CN1

My Market Watch
Click Here to Customize
Commodities
@C1N 644'2 -11'0
@S1N 1382'6 -13'2
@W1N 657'4 -5'2
@O1N 361'0 -9'0
Stocks
MSFT 259.430000 - 1.470000
WMT 135.170000
XOM 60.400000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1N)
Exchange:  CBOT
Last Trade:  657'6
Change:  -5'0
Bid:  657'4
Ask:  657'6
Today's High:  662'4
Today's Low:  651'4
Volume:  53,571
Open:  657'0
Settle:  662'6
Prev:  662'6
Contract High: 
Contract Low: 
Updated:  Jun-21-2021
5:04:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 0 06/18/2021   3:10 PM CST 0

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 06/18 05:56
DTN Midday Grain Comments 06/18 10:44
DTN Closing Grain Comments 06/18 14:38
DTN National HRS Index 06/18
Portland Grain Review 06/17
DTN Weather Trend Indicators 06/18 09:22
FARM MARKET NEWS - CORN REPORT FOR Fri, June 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, June 18
USDA Daily Market Rates 06/18 06:24

DTN Livestock News
DTN Cattle Close/Trends 06/18 15:55
DTN Early Word Livestock Comments 06/18 06:19
DTN Midday Livestock Comments 06/18 11:39
DTN Closing Livestock Comment 06/18 16:00
CME Feeder Cattle Index 06/17
Weekly Beef Export Sales 06/17 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 06/18 15:05
Family Business Matters 06/04 05:00

DTN Market News
DTN Weekly Average DDG Price Sharply Lower
DTN Early Word Grains 06/18 05:56
DTN Midday Grain Comments 06/18 10:44
DTN Closing Grain Comments 06/18 14:38
DTN Cattle Close/Trends 06/18 15:55
DTN Early Word Livestock Comments 06/18 06:19
DTN Midday Livestock Comments 06/18 11:39
DTN Closing Livestock Comment 06/18 16:00
DTN Chart Technical Points 06/18 16:30
US Direct Feeder Pigs 06/18

 
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