Quote Ticker
  • WHEAT (Mar 22) 787'2 9'2 1/28/22   1:19 PM CST
  • WHEAT (May 22) 792'4 8'6 1/28/22   1:19 PM CST
  • WHEAT (Jul 22) 785'2 8'4 1/28/22   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 922'4 17'6 1/28/22   1:31 PM CST
  • HARD RED SPRING WHEAT (May 22) 919'0 17'2 1/28/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 22) 908'2 15'6 1/28/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 887'6 13'0 1/28/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 22) 881'6 12'2 1/28/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 23) 876'2 12'0 1/28/22   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 804'6 8'6 1/28/22   1:19 PM CST
  • HARD RED WINTER WHEAT (May 22) 807'2 8'2 1/28/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 807'0 7'4 1/28/22   1:19 PM CST
  • CORN (Mar 22) 636'2 10'6 1/28/22   1:19 PM CST
  • CORN (May 22) 633'6 10'2 1/28/22   1:19 PM CST
  • CORN (Jul 22) 626'2 10'2 1/28/22   1:19 PM CST
  • SOYBEANS (Mar 22) 1471'6 21'6 1/28/22   1:19 PM CST
  • SOYBEANS (May 22) 1476'2 21'2 1/28/22   1:19 PM CST
  • SOYBEANS (Jul 22) 1474'6 20'0 1/28/22   1:19 PM CST
  • SOYBEAN OIL (Mar 22) 65.29 0.93 1/28/22   1:19 PM CST
  • SOYBEAN OIL (May 22) 65.26 0.89 1/28/22   1:19 PM CST
  • SOYBEAN OIL (Jul 22) 64.80 0.83 1/28/22   1:19 PM CST
  • SOYBEAN MEAL (Mar 22) 4118 65 1/28/22   1:19 PM CST
  • SOYBEAN MEAL (May 22) 4103 67 1/28/22   1:19 PM CST
  • SOYBEAN MEAL (Jul 22) 4087 64 1/28/22   1:19 PM CST
  • LIVE CATTLE (Feb 22) 138.800 0.875 1/28/22   1:04 PM CST
  • LIVE CATTLE (Apr 22) 143.175 1.475 1/28/22   1:04 PM CST
  • LIVE CATTLE (Jun 22) 138.075 1.300 1/28/22   1:04 PM CST
  • FEEDER CATTLE (Mar 22) 159.525 0.125 1/28/22   1:04 PM CST
  • FEEDER CATTLE (Apr 22) 165.200 0.200 1/28/22   1:04 PM CST
  • FEEDER CATTLE (May 22) 169.875 0.600 1/28/22   1:04 PM CST
  • LEAN HOGS (Feb 22) 88.025 0.900 1/28/22   1:04 PM CST
  • LEAN HOGS (Apr 22) 95.075 0.250 1/28/22   1:04 PM CST
  • LEAN HOGS (May 22) 99.900 0.675 1/28/22   1:00 PM CST
  • E-MINI S&P 500 (Mar 22) 4419.75 105.50 1/28/22   3:59 PM CST
  • E-MINI S&P 500 (Jun 22) 4412.25 105.50 1/28/22   3:51 PM CST
  • E-MINI S&P 500 (Sep 22) 4414.00 105.50 1/28/22   3:00 PM CST
  • US TREASURY BOND (Mar 22) 155'27 0'11 1/28/22   3:59 PM CST
  • US TREASURY BOND (Jun 22) 157'08 0'13 1/28/22   3:04 PM CST
  • US TREASURY BOND (Sep 22) 157'19 0'13 1/28/22   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 22 777'2 793'4 774'6 787'2 9'2 786'2s 02:30P Chart for @W2H Options for @W2H
May 22 782'2 797'4 780'0 792'4 8'6 791'0s 03:59P Chart for @W2K Options for @W2K
Jul 22 772'4 788'0 772'2 785'2 8'4 782'0s 01:30P Chart for @W2N Options for @W2N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 22 902'6 923'4 902'4 922'4 17'6 920'2s 03:20P Chart for @MW2H Options for @MW2H
May 22 900'0 920'2 899'6 919'0 17'2 917'2s 01:31P Chart for @MW2K Options for @MW2K
Jul 22 897'0 915'0 896'0 908'2 15'6 911'4s 02:55P Chart for @MW2N Options for @MW2N
Sep 22 880'0 894'6 879'0 887'6 13'0 892'0s 01:31P Chart for @MW2U Options for @MW2U
Dec 22 876'6 886'2 876'6 881'6 12'2 884'0s 02:55P Chart for @MW2Z Options for @MW2Z
Mar 23 876'2 12'0 875'6s 01:31P Chart for @MW3H Options for @MW3H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 22 793'4 810'6 790'0 804'6 8'6 802'2s 01:21P Chart for @KW2H Options for @KW2H
May 22 797'0 813'2 793'0 807'2 8'2 805'2s 01:30P Chart for @KW2K Options for @KW2K
Jul 22 796'4 812'2 792'4 807'0 7'4 804'4s 01:30P Chart for @KW2N Options for @KW2N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 623'2 637'2 623'0 636'2 10'6 636'0s 03:39P Chart for @C2H Options for @C2H
May 22 621'2 634'2 620'6 633'6 10'2 633'2s 03:58P Chart for @C2K Options for @C2K
Jul 22 614'2 627'0 614'0 626'2 10'2 626'2s 03:34P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1446'4 1479'0 1441'4 1471'6 21'6 1470'0s 03:55P Chart for @S2H Options for @S2H
May 22 1451'4 1484'4 1446'2 1476'2 21'2 1475'2s 03:38P Chart for @S2K Options for @S2K
Jul 22 1452'0 1481'6 1444'2 1474'6 20'0 1473'4s 02:57P Chart for @S2N Options for @S2N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 22 64.39 66.34 64.15 65.29 0.93 65.27s 01:30P Chart for @BO2H Options for @BO2H
May 22 64.40 66.25 64.15 65.26 0.89 65.24s 01:27P Chart for @BO2K Options for @BO2K
Jul 22 63.97 65.80 63.77 64.80 0.83 64.79s 03:55P Chart for @BO2N Options for @BO2N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 22 4037 4135 4028 4118 65 4112s 03:24P Chart for @SM2H Options for @SM2H
May 22 4021 4121 4014 4103 67 4100s 01:30P Chart for @SM2K Options for @SM2K
Jul 22 4009 4099 3999 4087 64 4082s 02:30P Chart for @SM2N Options for @SM2N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.175 138.975 137.575 138.800 0.875 138.700s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 141.900 143.225 141.300 143.175 1.475 143.100s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 137.000 138.100 136.450 138.075 1.300 138.000s 01:05P Chart for @LE2M Options for @LE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 22 159.550 160.625 158.625 159.525 0.125 159.625s 02:54P Chart for @GF2H Options for @GF2H
Apr 22 165.100 165.950 164.300 165.200 0.200 165.300s 01:05P Chart for @GF2J Options for @GF2J
May 22 169.525 170.400 168.625 169.875 0.600 169.925s 01:05P Chart for @GF2K Options for @GF2K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 88.175 88.700 86.325 88.025 0.900 87.925s 03:47P Chart for @HE2G Options for @HE2G
Apr 22 95.600 97.075 93.625 95.075 0.250 94.925s 02:57P Chart for @HE2J Options for @HE2J
May 22 99.950 101.250 98.450 99.900 0.675 99.900s 01:05P Chart for @HE2K Options for @HE2K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 22 4348.00 4426.00 4266.25 4419.75 105.50 4423.25s 04:00P Chart for @ES2H Options for @ES2H
Jun 22 4341.75 4418.00 4261.25 4412.25 105.50 4416.00s 04:00P Chart for @ES2M Options for @ES2M
Sep 22 4341.50 4414.00 4260.50 4414.00 105.50 4414.00s 04:00P Chart for @ES2U Options for @ES2U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 22 155'12 155'30 154'15 155'27 0'11 155'24s 04:00P Chart for @US2H Options for @US2H
Jun 22 156'30 157'26 156'10 157'08 0'13 157'19s 04:00P Chart for @US2M Options for @US2M
Sep 22 157'19 0'13 157'19s 04:00P Chart for @US2U Options for @US2U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CH2

My Market Watch
Click Here to Customize
Commodities
@C2H 636'2 10'6
@S2H 1471'6 21'6
@W2H 787'2 9'2
@O2H 673'4 20'4
Stocks
MSFT 308.260000 8.420000
WMT 137.520000 1.680000
XOM 75.280000 0.160000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W2H)
Exchange:  CBOT
Last Trade:  787'2
Change:  9'2
Bid:  787'2
Ask:  788'2
Today's High:  793'4
Today's Low:  774'6
Volume:  47,253
Open:  777'2
Settle:  786'2s
Prev:  777'0
Contract High: 
Contract Low: 
Updated:  Jan-28-2022
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 16397 01/28/2022   10:10 AM CST 245

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/28 05:54
DTN Midday Grain Comments 01/28 10:55
DTN Closing Grain Comments 01/28 14:01
DTN National HRS Index 01/27
Portland Grain Review 01/27
DTN Weather Trend Indicators 01/28 09:10
FARM MARKET NEWS - CORN REPORT FOR Fri, January 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 28
USDA Daily Market Rates 01/28 06:15

DTN Livestock News
DTN Cattle Close/Trends 01/28 15:40
DTN Early Word Livestock Comments 01/28 05:55
DTN Midday Livestock Comments 01/28 11:45
DTN Closing Livestock Comment 01/28 16:10
CME Feeder Cattle Index 01/27
Weekly Beef Export Sales 01/27 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/28 15:10
Family Business Matters 01/27 05:00

DTN Market News
DTN Weekly Average DDG Price Continues to Climb
DTN Early Word Grains 01/28 05:54
DTN Midday Grain Comments 01/28 10:55
DTN Closing Grain Comments 01/28 14:01
DTN Cattle Close/Trends 01/28 15:40
DTN Early Word Livestock Comments 01/28 05:55
DTN Midday Livestock Comments 01/28 11:45
DTN Closing Livestock Comment 01/28 16:10
DTN Chart Technical Points 01/27 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