Quote Ticker
  • WHEAT (Dec 21) 707'2 -4'2 9/17/21   1:19 PM CST
  • WHEAT (Mar 22) 717'6 -4'2 9/17/21   1:19 PM CST
  • WHEAT (May 22) 720'6 -4'6 9/17/21   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 895'4 -6'0 9/17/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 884'0 -5'2 9/17/21   1:31 PM CST
  • HARD RED SPRING WHEAT (May 22) 871'4 -5'6 9/17/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 22) 861'2 -7'0 9/17/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 787'0 -5'6 9/17/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 22) 786'2 -2'2 9/17/21   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 713'4 -7'4 9/17/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 722'4 -7'4 9/17/21   1:19 PM CST
  • HARD RED WINTER WHEAT (May 22) 726'0 -7'2 9/17/21   1:18 PM CST
  • CORN (Dec 21) 527'6 -2'2 9/17/21   1:19 PM CST
  • CORN (Mar 22) 534'6 -2'4 9/17/21   1:19 PM CST
  • CORN (May 22) 538'4 -2'6 9/17/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1284'2 -12'0 9/17/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1292'6 -11'6 9/17/21   1:19 PM CST
  • SOYBEANS (Mar 22) 1297'0 -11'4 9/17/21   1:19 PM CST
  • SOYBEAN OIL (Oct 21) 56.27 -0.54 9/17/21   1:19 PM CST
  • SOYBEAN OIL (Dec 21) 56.25 -0.58 9/17/21   1:19 PM CST
  • SOYBEAN OIL (Jan 22) 56.39 -0.54 9/17/21   1:19 PM CST
  • SOYBEAN MEAL (Oct 21) 3386 - 17 9/17/21   1:19 PM CST
  • SOYBEAN MEAL (Dec 21) 3422 - 19 9/17/21   1:19 PM CST
  • SOYBEAN MEAL (Jan 22) 3445 - 20 9/17/21   1:19 PM CST
  • LIVE CATTLE (Oct 21) 122.925 - 0.800 9/17/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 127.700 - 1.050 9/17/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 131.600 - 1.100 9/17/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 154.675 - 1.000 9/17/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 156.275 - 0.725 9/17/21   1:04 PM CST
  • FEEDER CATTLE (Nov 21) 156.250 - 1.200 9/17/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 85.450 0.250 9/17/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 74.900 0.600 9/17/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 78.100 0.700 9/17/21   1:04 PM CST
  • E-MINI S&P 500 (Sep 21) 4465.75 - 9.92 9/17/21   8:55 AM CST
  • E-MINI S&P 500 (Dec 21) 4408.25 - 42.50 9/17/21   3:59 PM CST
  • E-MINI S&P 500 (Mar 22) 4400.25 - 42.50 9/17/21   3:58 PM CST
  • US TREASURY BOND (Sep 21) 164'08 -0'26 9/17/21   3:32 PM CST
  • US TREASURY BOND (Dec 21) 162'23 -0'26 9/17/21   3:59 PM CST
  • US TREASURY BOND (Mar 22) 163'00 -0'26 9/17/21   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 713'6 716'0 706'4 707'2 -4'2 708'6s 02:30P Chart for @W1Z Options for @W1Z
Mar 22 724'6 726'4 717'6 717'6 -4'2 719'6s 02:35P Chart for @W2H Options for @W2H
May 22 728'4 729'4 720'4 720'6 -4'6 722'6s 01:30P Chart for @W2K Options for @W2K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 21 905'4 909'0 895'4 895'4 -6'0 900'4s 02:30P Chart for @MW1Z Options for @MW1Z
Mar 22 894'0 897'0 884'0 884'0 -5'2 888'6s 01:31P Chart for @MW2H Options for @MW2H
May 22 883'0 884'0 871'4 871'4 -5'6 876'4s 01:31P Chart for @MW2K Options for @MW2K
Jul 22 868'2 869'4 857'6 861'2 -7'0 861'0s 01:31P Chart for @MW2N Options for @MW2N
Sep 22 792'0 792'6 784'0 787'0 -5'6 786'0s 01:31P Chart for @MW2U Options for @MW2U
Dec 22 786'2 -2'2 783'0s 01:31P Chart for @MW2Z Options for @MW2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 21 720'4 723'0 712'2 713'4 -7'4 713'0s 01:30P Chart for @KW1Z Options for @KW1Z
Mar 22 729'0 731'4 721'0 722'4 -7'4 721'6s 01:30P Chart for @KW2H Options for @KW2H
May 22 733'4 735'4 726'0 726'0 -7'2 726'4s 01:20P Chart for @KW2K Options for @KW2K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 529'0 530'4 521'6 527'6 -2'2 527'2s 03:54P Chart for @C1Z Options for @C1Z
Mar 22 536'2 537'6 529'6 534'6 -2'4 534'2s 02:36P Chart for @C2H Options for @C2H
May 22 540'6 541'4 534'2 538'4 -2'6 538'2s 01:30P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1295'4 1298'4 1278'2 1284'2 -12'0 1284'0s 03:49P Chart for @S1X Options for @S1X
Jan 22 1304'0 1307'0 1287'0 1292'6 -11'6 1293'0s 02:42P Chart for @S2F Options for @S2F
Mar 22 1308'0 1310'4 1290'4 1297'0 -11'4 1297'2s 01:30P Chart for @S2H Options for @S2H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 21 56.90 57.03 55.55 56.27 -0.54 56.29s 02:30P Chart for @BO1V Options for @BO1V
Dec 21 56.92 57.05 55.51 56.25 -0.58 56.26s 03:06P Chart for @BO1Z Options for @BO1Z
Jan 22 57.01 57.08 55.58 56.39 -0.54 56.36s 03:41P Chart for @BO2F Options for @BO2F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 21 3402 3408 3373 3386 - 17 3385s 03:29P Chart for @SM1V Options for @SM1V
Dec 21 3439 3447 3412 3422 - 19 3422s 01:30P Chart for @SM1Z Options for @SM1Z
Jan 22 3465 3470 3434 3445 - 20 3444s 01:30P Chart for @SM2F Options for @SM2F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 123.500 123.500 122.525 122.925 - 0.800 122.800s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 128.400 128.400 127.175 127.700 - 1.050 127.525s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 132.475 132.475 131.275 131.600 - 1.100 131.550s 01:05P Chart for @LE2G Options for @LE2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 21 155.500 155.625 154.475 154.675 - 1.000 154.875s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 157.125 157.400 155.925 156.275 - 0.725 156.375s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 157.300 157.300 155.625 156.250 - 1.200 156.100s 01:05P Chart for @GF1X Options for @GF1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 21 85.600 86.125 84.025 85.450 0.250 85.725s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 74.300 75.375 72.675 74.900 0.600 75.050s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 77.425 78.675 76.050 78.100 0.700 78.225s 01:05P Chart for @HE2G Options for @HE2G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 21 4471.00 4482.50 4459.00 4465.75 - 9.92 4464.33s 04:00P Chart for @ES1U Options for @ES1U
Dec 21 4459.25 4472.50 4406.50 4408.25 - 42.50 4421.75s 04:00P Chart for @ES1Z Options for @ES1Z
Mar 22 4453.25 4465.00 4400.00 4400.25 - 42.50 4414.50s 04:00P Chart for @ES2H Options for @ES2H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 21 164'31 164'31 163'28 164'08 -0'26 164'05s 04:00P Chart for @US1U Options for @US1U
Dec 21 163'09 163'19 162'08 162'23 -0'26 162'19s 04:00P Chart for @US1Z Options for @US1Z
Mar 22 163'00 -0'26 162'04s 04:00P Chart for @US2H Options for @US2H
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 527'6 -2'2
@S1X 1284'2 -12'0
@W1Z 707'2 -4'2
@O1Z 542'0 -8'6
Stocks
MSFT 299.870000 - 5.350000
WMT 144.730000
XOM 55.160000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1Z)
Exchange:  CBOT
Last Trade:  707'2
Change:  -4'2
Bid:  707'4
Ask:  707'6
Today's High:  716'0
Today's Low:  706'4
Volume:  31,524
Open:  713'6
Settle:  708'6s
Prev:  713'0
Contract High: 
Contract Low: 
Updated:  Sep-17-2021
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 0 09/17/2021   3:10 PM CST 0

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/17 05:53
DTN Midday Grain Comments 09/17 10:52
DTN Closing Grain Comments 09/17 13:51
DTN National HRS Index 09/17
Portland Grain Review 09/16
DTN Weather Trend Indicators 09/17 07:45
FARM MARKET NEWS - CORN REPORT FOR Fri, September 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 17
USDA Daily Market Rates 09/17 06:13

DTN Livestock News
DTN Cattle Close/Trends 09/17 15:40
DTN Early Word Livestock Comments 09/17 06:48
DTN Midday Livestock Comments 09/17 11:39
DTN Closing Livestock Comment 09/17 16:47
CME Feeder Cattle Index 09/16
Weekly Beef Export Sales 09/16 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/17 14:55
Family Business Matters 09/03 05:00

DTN Market News
DTN Weekly DDG Price Slightly Lower on Average
DTN Early Word Grains 09/17 05:53
DTN Midday Grain Comments 09/17 10:52
DTN Closing Grain Comments 09/17 13:51
DTN Cattle Close/Trends 09/17 15:40
DTN Early Word Livestock Comments 09/17 06:48
DTN Midday Livestock Comments 09/17 11:39
DTN Closing Livestock Comment 09/17 16:47
DTN Chart Technical Points 09/17 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