Quote Ticker
  • WHEAT (Jul 22) 1121'6 -26'4 5/26/22   2:57 AM CST
  • WHEAT (Sep 22) 1130'0 -26'6 5/26/22   2:57 AM CST
  • WHEAT (Dec 22) 1137'0 -26'4 5/26/22   2:57 AM CST
  • HARD RED SPRING WHEAT (Jul 22) 1277'6 -2'6 5/26/22   2:29 AM CST
  • HARD RED SPRING WHEAT (Sep 22) 1276'2 -4'2 5/26/22   2:31 AM CST
  • HARD RED SPRING WHEAT (Dec 22) 1273'2 -4'4 5/26/22   2:26 AM CST
  • HARD RED SPRING WHEAT (Mar 23) 1270'0 -6'0 5/26/22   1:04 AM CST
  • HARD RED SPRING WHEAT (May 23) 1265'4 -4'0 5/25/22   7:00 PM CST
  • HARD RED SPRING WHEAT (Jul 23) 1226'4 -13'2 5/25/22   10:24 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 1213'4 -19'6 5/26/22   2:57 AM CST
  • HARD RED WINTER WHEAT (Sep 22) 1218'6 -19'4 5/26/22   2:57 AM CST
  • HARD RED WINTER WHEAT (Dec 22) 1220'6 -23'4 5/26/22   2:16 AM CST
  • CORN (Jul 22) 761'2 -11'0 5/26/22   2:57 AM CST
  • CORN (Sep 22) 730'2 -9'4 5/26/22   2:56 AM CST
  • CORN (Dec 22) 714'2 -9'0 5/26/22   2:57 AM CST
  • SOYBEANS (Jul 22) 1682'2 1'2 5/26/22   2:56 AM CST
  • SOYBEANS (Aug 22) 1622'2 1'6 5/26/22   2:56 AM CST
  • SOYBEANS (Sep 22) 1549'6 0'4 5/26/22   2:51 AM CST
  • SOYBEAN OIL (Jul 22) 79.02 0.10 5/26/22   2:56 AM CST
  • SOYBEAN OIL (Aug 22) 77.00 0.10 5/26/22   2:43 AM CST
  • SOYBEAN OIL (Sep 22) 75.69 5/26/22   2:57 AM CST
  • SOYBEAN MEAL (Jul 22) 4258 16 5/26/22   2:56 AM CST
  • SOYBEAN MEAL (Aug 22) 4200 11 5/26/22   2:56 AM CST
  • SOYBEAN MEAL (Sep 22) 4133 4 5/26/22   2:46 AM CST
  • LIVE CATTLE (Jun 22) 132.125 - 0.425 5/25/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 132.150 - 0.225 5/25/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 137.925 - 0.425 5/25/22   1:04 PM CST
  • FEEDER CATTLE (May 22) 154.625 0.100 5/25/22   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 167.875 - 0.200 5/25/22   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 170.875 - 0.025 5/25/22   1:04 PM CST
  • LEAN HOGS (Jun 22) 108.975 0.025 5/25/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 107.875 - 1.100 5/25/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 107.625 - 1.300 5/25/22   1:04 PM CST
  • E-MINI S&P 500 (Jun 22) 3989.75 13.00 5/26/22   2:57 AM CST
  • E-MINI S&P 500 (Sep 22) 3993.00 13.75 5/26/22   2:56 AM CST
  • E-MINI S&P 500 (Dec 22) 3986.75 - 2.75 5/25/22   11:09 PM CST
  • US TREASURY BOND (Jun 22) 142'15 0'20 5/26/22   2:57 AM CST
  • US TREASURY BOND (Sep 22) 141'16 0'20 5/26/22   2:57 AM CST
  • US TREASURY BOND (Dec 22) 139'18 -0'04 5/25/22   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1133'0 1138'2 1116'0 1121'2 -27'0 1148'2 02:57A Chart for @W2N Options for @W2N
Sep 22 1140'0 1146'0 1124'4 1129'6 -27'0 1156'6 02:57A Chart for @W2U Options for @W2U
Dec 22 1150'2 1151'0 1131'4 1137'0 -26'4 1163'4 02:57A Chart for @W2Z Options for @W2Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 22 1280'0 1280'4 1256'2 1277'6 -2'6 1280'4 02:57A Chart for @MW2N Options for @MW2N
Sep 22 1279'0 1279'4 1255'6 1276'2 -4'2 1280'4 02:57A Chart for @MW2U Options for @MW2U
Dec 22 1268'6 1273'2 1256'2 1273'2 -4'4 1277'6 02:57A Chart for @MW2Z Options for @MW2Z
Mar 23 1271'2 1271'2 1255'2 1270'0 -6'0 1276'0 02:57A Chart for @MW3H Options for @MW3H
May 23 1265'4 1265'4 1265'4 1265'4 -4'0 1269'4 02:57A Chart for @MW3K Options for @MW3K
Jul 23 1226'4 1226'4 1226'4 1226'4 -13'2 1239'6 02:57A Chart for @MW3N Options for @MW3N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 22 1235'0 1235'0 1207'4 1213'4 -19'6 1233'2 02:57A Chart for @KW2N Options for @KW2N
Sep 22 1240'2 1240'2 1212'4 1217'0 -21'2 1238'2 02:57A Chart for @KW2U Options for @KW2U
Dec 22 1244'2 1244'2 1219'2 1220'6 -23'4 1244'2 02:57A Chart for @KW2Z Options for @KW2Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 762'6 764'0 757'4 761'2 -11'0 772'2 02:57A Chart for @C2N Options for @C2N
Sep 22 730'0 732'0 725'2 730'2 -9'4 739'6 02:57A Chart for @C2U Options for @C2U
Dec 22 711'4 716'0 709'2 714'2 -9'0 723'2 02:57A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1675'2 1684'0 1667'2 1682'2 1'2 1681'0 02:57A Chart for @S2N Options for @S2N
Aug 22 1615'0 1622'6 1608'0 1622'2 1'6 1620'4 02:57A Chart for @S2Q Options for @S2Q
Sep 22 1546'0 1551'4 1537'4 1549'6 0'4 1549'2 02:57A Chart for @S2U Options for @S2U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 78.94 79.15 78.30 79.02 0.10 78.92 02:57A Chart for @BO2N Options for @BO2N
Aug 22 76.90 77.00 76.25 77.00 0.10 76.90 02:57A Chart for @BO2Q Options for @BO2Q
Sep 22 75.71 75.72 75.04 75.69 75.69 02:57A Chart for @BO2U Options for @BO2U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4239 4262 4216 4258 16 4242 02:57A Chart for @SM2N Options for @SM2N
Aug 22 4186 4204 4164 4200 11 4189 02:57A Chart for @SM2Q Options for @SM2Q
Sep 22 4123 4139 4107 4133 4 4129 02:57A Chart for @SM2U Options for @SM2U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 133.075 133.550 132.025 132.125 - 0.425 132.300s 05/25 Chart for @LE2M Options for @LE2M
Aug 22 133.200 133.575 132.050 132.150 - 0.225 132.525s 05/25 Chart for @LE2Q Options for @LE2Q
Oct 22 138.925 139.175 137.900 137.925 - 0.425 138.200s 05/25 Chart for @LE2V Options for @LE2V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 22 154.850 155.125 154.425 154.625 0.100 154.600s 05/25 Chart for @GF2K Options for @GF2K
Aug 22 169.500 170.250 167.700 167.875 - 0.200 167.950s 05/25 Chart for @GF2Q Options for @GF2Q
Sep 22 172.325 172.975 170.750 170.875 - 0.025 171.050s 05/25 Chart for @GF2U Options for @GF2U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 109.875 111.175 108.050 108.975 0.025 109.050s 05/25 Chart for @HE2M Options for @HE2M
Jul 22 110.000 111.000 107.675 107.875 - 1.100 107.950s 05/25 Chart for @HE2N Options for @HE2N
Aug 22 109.675 110.500 107.300 107.625 - 1.300 107.700s 05/25 Chart for @HE2Q Options for @HE2Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 22 3972.25 3993.50 3960.50 3990.00 13.25 3976.75 02:57A Chart for @ES2M Options for @ES2M
Sep 22 3976.75 3995.25 3963.25 3993.00 13.75 3979.25 02:57A Chart for @ES2U Options for @ES2U
Dec 22 3977.75 4001.75 3974.50 3986.75 - 2.75 3989.50 02:57A Chart for @ES2Z Options for @ES2Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 22 141'26 142'17 141'10 142'14 0'19 141'27 02:57A Chart for @US2M Options for @US2M
Sep 22 140'28 141'18 140'11 141'15 0'19 140'28 02:57A Chart for @US2U Options for @US2U
Dec 22 139'18 -0'04 140'12s 05/25 Chart for @US2Z Options for @US2Z
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 761'2 -11'0
@S2N 1682'2 1'2
@W2N 1121'6 -26'4
@O2N 679'0 -1'6
Stocks
MSFT 262.520000 2.900000
WMT 123.370000 - 0.760000
XOM 96.300000 1.900000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W2N)
Exchange:  CBOT
Last Trade:  1121'2
Change:  -27'0
Bid:  1121'0
Ask:  1121'2
Today's High:  1138'2
Today's Low:  1116'0
Volume:  51,657
Open:  1133'0
Settle:  1148'2
Prev:  1148'2
Contract High: 
Contract Low: 
Updated:  May-26-2022
2:57:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 15412 05/25/2022   11:10 AM CST 122

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/25 05:58
DTN Midday Grain Comments 05/25 10:51
DTN Closing Grain Comments 05/25 13:50
DTN National HRS Index 05/25
Portland Grain Review 05/24
DTN Weather Trend Indicators 05/25 06:15
FARM MARKET NEWS - CORN REPORT FOR Wed, May 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, May 25
USDA Daily Market Rates 05/25 06:18

DTN Livestock News
DTN Cattle Close/Trends 05/25 15:35
DTN Early Word Livestock Comments 05/25 06:29
DTN Midday Livestock Comments 05/25 11:28
DTN Closing Livestock Comment 05/25 16:05
CME Feeder Cattle Index 05/25
Cattle on Feed Report 05/20 14:06
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/25 15:10
Family Business Matters 04/05 05:00

DTN Market News
Planting Window for 100% of Intended Spring Wheat Acres Close to Shutting
DTN Early Word Grains 05/25 05:58
DTN Midday Grain Comments 05/25 10:51
DTN Closing Grain Comments 05/25 13:50
DTN Cattle Close/Trends 05/25 15:35
DTN Early Word Livestock Comments 05/25 06:29
DTN Midday Livestock Comments 05/25 11:28
DTN Closing Livestock Comment 05/25 16:05
DTN Chart Technical Points 05/25 16:30
National Lean Hog Values 09/01

 
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