Quote Ticker
  • WHEAT (May 21) 727'2 0'6 5/14/21   12:08 PM CST
  • WHEAT (Jul 21) 707'6 5'6 5/14/21   1:19 PM CST
  • WHEAT (Sep 21) 706'4 5'2 5/14/21   1:19 PM CST
  • HARD RED SPRING WHEAT (May 21) 764'2 -0'2 5/14/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 745'2 -0'4 5/14/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 21) 751'2 -0'2 5/14/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 755'2 -0'2 5/14/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 757'0 -1'4 5/14/21   1:31 PM CST
  • HARD RED SPRING WHEAT (May 22) 759'2 -2'0 5/14/21   1:31 PM CST
  • HARD RED WINTER WHEAT (May 21) 672'4 -0'4 5/14/21   12:05 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 657'6 0'0 5/14/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 663'0 -0'2 5/14/21   1:19 PM CST
  • CORN (May 21) 685'0 -34'0 5/14/21   12:04 PM CST
  • CORN (Jul 21) 644'6 -31'0 5/14/21   1:19 PM CST
  • CORN (Sep 21) 563'2 -20'0 5/14/21   1:19 PM CST
  • SOYBEANS (May 21) 1621'0 -8'4 5/14/21   12:07 PM CST
  • SOYBEANS (Jul 21) 1591'0 2'2 5/14/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1534'2 5'2 5/14/21   1:19 PM CST
  • SOYBEAN OIL (May 21) 71.51 0.37 5/14/21   12:03 PM CST
  • SOYBEAN OIL (Jul 21) 67.79 1.80 5/14/21   1:19 PM CST
  • SOYBEAN OIL (Aug 21) 64.28 1.52 5/14/21   1:19 PM CST
  • SOYBEAN MEAL (May 21) 4296 5/14/21   12:08 PM CST
  • SOYBEAN MEAL (Jul 21) 4199 - 29 5/14/21   1:19 PM CST
  • SOYBEAN MEAL (Aug 21) 4155 - 27 5/14/21   1:19 PM CST
  • LIVE CATTLE (Jun 21) 115.200 - 0.300 5/14/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 118.750 - 0.575 5/14/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 123.250 - 0.800 5/14/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 137.525 0.100 5/14/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 151.250 0.650 5/14/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 152.850 0.700 5/14/21   1:04 PM CST
  • LEAN HOGS (May 21) 111.150 - 0.325 5/14/21   12:00 PM CST
  • LEAN HOGS (Jun 21) 108.625 - 1.375 5/14/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 108.950 - 1.100 5/14/21   1:04 PM CST
  • E-MINI S&P 500 (Jun 21) 4173.25 62.00 5/14/21   3:59 PM CST
  • E-MINI S&P 500 (Sep 21) 4162.50 61.75 5/14/21   3:58 PM CST
  • E-MINI S&P 500 (Dec 21) 4153.50 61.75 5/14/21   3:00 PM CST
  • US TREASURY BOND (Jun 21) 156'30 0'20 5/14/21   3:59 PM CST
  • US TREASURY BOND (Sep 21) 155'14 0'19 5/14/21   3:57 PM CST
  • US TREASURY BOND (Dec 21) 154'00 0'19 5/14/21   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 730'2 730'2 727'2 727'2 0'6 727'2s 05/14 Chart for @W1K Options for @W1K
Jul 21 706'2 724'2 699'4 707'6 5'6 707'2s 05/14 Chart for @W1N Options for @W1N
Sep 21 705'6 723'4 699'4 706'4 5'2 706'4s 05/14 Chart for @W1U Options for @W1U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 21 764'2 -0'2 745'2s 05/14 Chart for @MW1K Options for @MW1K
Jul 21 744'0 762'0 735'0 745'2 -0'4 740'6s 05/14 Chart for @MW1N Options for @MW1N
Sep 21 747'6 767'0 740'6 751'2 -0'2 746'4s 05/14 Chart for @MW1U Options for @MW1U
Dec 21 751'4 770'4 746'0 755'2 -0'2 750'2s 05/14 Chart for @MW1Z Options for @MW1Z
Mar 22 755'0 771'0 747'6 757'0 -1'4 753'0s 05/14 Chart for @MW2H Options for @MW2H
May 22 757'0 760'4 750'2 759'2 -2'0 754'0s 05/14 Chart for @MW2K Options for @MW2K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 21 672'4 -0'4 651'6s 05/14 Chart for @KW1K Options for @KW1K
Jul 21 664'2 677'6 651'2 657'6 0'0 657'6s 05/14 Chart for @KW1N Options for @KW1N
Sep 21 669'2 683'0 657'2 663'0 -0'2 663'0s 05/14 Chart for @KW1U Options for @KW1U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 717'2 718'6 685'0 685'0 -34'0 685'0s 05/14 Chart for @C1K Options for @C1K
Jul 21 670'0 687'0 641'6 644'6 -31'0 643'6s 05/14 Chart for @C1N Options for @C1N
Sep 21 583'0 598'6 561'4 563'2 -20'0 563'0s 05/14 Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1625'0 1625'0 1620'6 1621'0 -8'4 1603'6s 05/14 Chart for @S1K Options for @S1K
Jul 21 1583'4 1612'6 1577'0 1591'0 2'2 1586'2s 05/14 Chart for @S1N Options for @S1N
Aug 21 1520'6 1551'6 1517'4 1534'2 5'2 1527'4s 05/14 Chart for @S1Q Options for @S1Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 21 71.51 0.37 68.41s 05/14 Chart for @BO1K Options for @BO1K
Jul 21 65.88 67.92 65.45 67.79 1.80 67.58s 05/14 Chart for @BO1N Options for @BO1N
Aug 21 62.72 64.42 62.24 64.28 1.52 64.10s 05/14 Chart for @BO1Q Options for @BO1Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4296 4235s 05/14 Chart for @SM1K Options for @SM1K
Jul 21 4214 4314 4167 4199 - 29 4185s 05/14 Chart for @SM1N Options for @SM1N
Aug 21 4162 4259 4124 4155 - 27 4140s 05/14 Chart for @SM1Q Options for @SM1Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 115.750 116.325 115.075 115.200 - 0.300 115.300s 05/14 Chart for @LE1M Options for @LE1M
Aug 21 119.450 119.775 118.425 118.750 - 0.575 118.825s 05/14 Chart for @LE1Q Options for @LE1Q
Oct 21 124.050 124.375 122.950 123.250 - 0.800 123.250s 05/14 Chart for @LE1V Options for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 21 137.025 137.925 136.600 137.525 0.100 137.550s 05/14 Chart for @GF1K Options for @GF1K
Aug 21 149.900 151.725 149.200 151.250 0.650 151.150s 05/14 Chart for @GF1Q Options for @GF1Q
Sep 21 151.500 153.075 150.750 152.850 0.700 152.675s 05/14 Chart for @GF1U Options for @GF1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.450 111.575 111.150 111.150 - 0.325 111.150s 05/14 Chart for @HE1K Options for @HE1K
Jun 21 110.000 110.425 108.450 108.625 - 1.375 108.725s 05/14 Chart for @HE1M Options for @HE1M
Jul 21 110.000 110.375 108.725 108.950 - 1.100 109.000s 05/14 Chart for @HE1N Options for @HE1N
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 21 4112.50 4178.25 4105.25 4173.25 62.00 4169.00s 05/14 Chart for @ES1M Options for @ES1M
Sep 21 4100.50 4168.00 4097.75 4162.50 61.75 4159.00s 05/14 Chart for @ES1U Options for @ES1U
Dec 21 4090.75 4158.50 4090.75 4153.50 61.75 4149.50s 05/14 Chart for @ES1Z Options for @ES1Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 21 156'07 157'01 156'03 156'30 0'20 156'26s 05/14 Chart for @US1M Options for @US1M
Sep 21 154'23 155'14 154'20 155'14 0'19 155'07s 05/14 Chart for @US1U Options for @US1U
Dec 21 154'00 0'19 155'07s 05/14 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
@C1K 685'0 -34'0
@S1K 1621'0 -8'4
@W1K 727'2 0'6
@O1K 403'6 0'0
Stocks
MSFT 248.150000 5.120000
WMT 139.520000
XOM 60.770000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1K)
Exchange:  CBOT
Last Trade:  727'2
Change:  0'6
Bid: 
Ask: 
Today's High:  730'2
Today's Low:  727'2
Volume:  40
Open:  730'2
Settle:  727'2s
Prev:  726'4
Contract High: 
Contract Low: 
Updated:  May-14-2021
12:08:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/14 05:54
DTN Midday Grain Comments 05/14 10:59
DTN Closing Grain Comments 05/14 13:54
DTN National HRS Index 05/14
Portland Grain Review 05/13
DTN Weather Trend Indicators 05/14 09:17
FARM MARKET NEWS - CORN REPORT FOR Fri, May 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 14
USDA Daily Market Rates 05/14 06:25

DTN Livestock News
DTN Cattle Close/Trends 05/14 15:40
DTN Early Word Livestock Comments 05/14 06:41
DTN Midday Livestock Comments 05/14 11:34
DTN Closing Livestock Comment 05/14 16:02
CME Feeder Cattle Index 05/14
Weekly Beef Export Sales 05/13 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/14 15:10
Family Business Matters 04/27 05:00

DTN Market News
Mississippi River at Memphis Reopens for Business Despite Cracked Bridge
DTN Early Word Grains 05/14 05:54
DTN Midday Grain Comments 05/14 10:59
DTN Closing Grain Comments 05/14 13:54
DTN Cattle Close/Trends 05/14 15:40
DTN Early Word Livestock Comments 05/14 06:41
DTN Midday Livestock Comments 05/14 11:34
DTN Closing Livestock Comment 05/14 16:02
DTN Chart Technical Points 05/14 16:30
US Direct Feeder Pigs 05/07

 
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