Quote Ticker
  • WHEAT (Sep 21) 722'6 -6'6 8/3/21   11:13 AM CST
  • WHEAT (Dec 21) 733'4 -5'6 8/3/21   11:13 AM CST
  • WHEAT (Mar 22) 741'2 -5'6 8/3/21   11:13 AM CST
  • HARD RED SPRING WHEAT (Sep 21) 910'6 -12'0 8/3/21   11:12 AM CST
  • HARD RED SPRING WHEAT (Dec 21) 899'4 -11'6 8/3/21   11:10 AM CST
  • HARD RED SPRING WHEAT (Mar 22) 887'4 -10'2 8/3/21   11:06 AM CST
  • HARD RED SPRING WHEAT (May 22) 875'0 -9'4 8/3/21   11:01 AM CST
  • HARD RED SPRING WHEAT (Jul 22) 870'0 -0'4 8/3/21   11:00 AM CST
  • HARD RED SPRING WHEAT (Sep 22) 777'6 -13'0 8/3/21   10:49 AM CST
  • HARD RED WINTER WHEAT (Sep 21) 701'6 -1'6 8/3/21   11:13 AM CST
  • HARD RED WINTER WHEAT (Dec 21) 712'6 -2'0 8/3/21   11:13 AM CST
  • HARD RED WINTER WHEAT (Mar 22) 720'6 -1'4 8/3/21   11:12 AM CST
  • CORN (Sep 21) 547'2 -11'4 8/3/21   11:13 AM CST
  • CORN (Dec 21) 548'2 -11'0 8/3/21   11:13 AM CST
  • CORN (Mar 22) 556'2 -11'0 8/3/21   11:13 AM CST
  • SOYBEANS (Aug 21) 1387'0 -31'6 8/3/21   11:02 AM CST
  • SOYBEANS (Sep 21) 1319'6 -36'4 8/3/21   11:13 AM CST
  • SOYBEANS (Nov 21) 1316'2 -37'2 8/3/21   11:15 AM CST
  • SOYBEAN OIL (Aug 21) 63.20 -1.42 8/3/21   10:19 AM CST
  • SOYBEAN OIL (Sep 21) 62.40 -1.31 8/3/21   11:13 AM CST
  • SOYBEAN OIL (Oct 21) 61.80 -1.17 8/3/21   11:13 AM CST
  • SOYBEAN MEAL (Aug 21) 3480 - 92 8/3/21   11:07 AM CST
  • SOYBEAN MEAL (Sep 21) 3469 - 95 8/3/21   11:13 AM CST
  • SOYBEAN MEAL (Oct 21) 3457 -102 8/3/21   11:13 AM CST
  • LIVE CATTLE (Aug 21) 123.350 1.225 8/3/21   11:13 AM CST
  • LIVE CATTLE (Oct 21) 128.475 1.200 8/3/21   11:13 AM CST
  • LIVE CATTLE (Dec 21) 133.475 0.725 8/3/21   11:15 AM CST
  • FEEDER CATTLE (Aug 21) 159.375 1.125 8/3/21   11:13 AM CST
  • FEEDER CATTLE (Sep 21) 163.100 1.125 8/3/21   11:13 AM CST
  • FEEDER CATTLE (Oct 21) 165.525 1.050 8/3/21   11:13 AM CST
  • LEAN HOGS (Aug 21) 108.325 0.825 8/3/21   11:13 AM CST
  • LEAN HOGS (Oct 21) 90.600 1.100 8/3/21   11:13 AM CST
  • LEAN HOGS (Dec 21) 83.425 0.550 8/3/21   11:13 AM CST
  • E-MINI S&P 500 (Sep 21) 4399.50 19.75 8/3/21   11:14 AM CST
  • E-MINI S&P 500 (Dec 21) 4388.75 19.25 8/3/21   11:14 AM CST
  • E-MINI S&P 500 (Mar 22) 4382.25 20.50 8/3/21   10:44 AM CST
  • US TREASURY BOND (Sep 21) 166'03 0'03 8/3/21   11:13 AM CST
  • US TREASURY BOND (Dec 21) 164'16 0'02 8/3/21   10:58 AM CST
  • US TREASURY BOND (Mar 22) 164'14 1'09 8/2/21   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 21 727'4 734'6 717'6 722'6 -6'6 729'4 11:13A Chart for @W1U Options for @W1U
Dec 21 737'0 745'0 728'2 733'4 -5'6 739'2 11:13A Chart for @W1Z Options for @W1Z
Mar 22 745'0 752'4 736'2 741'2 -5'6 747'0 11:13A Chart for @W2H Options for @W2H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 21 921'4 927'2 904'0 910'6 -12'0 922'6 11:13A Chart for @MW1U Options for @MW1U
Dec 21 911'0 916'0 893'0 899'4 -11'6 911'2 11:13A Chart for @MW1Z Options for @MW1Z
Mar 22 894'6 901'6 880'0 887'4 -10'2 897'6 11:13A Chart for @MW2H Options for @MW2H
May 22 880'2 882'4 870'6 875'0 -9'4 884'4 11:13A Chart for @MW2K Options for @MW2K
Jul 22 858'4 871'0 858'4 870'0 -0'4 870'4 11:13A Chart for @MW2N Options for @MW2N
Sep 22 785'4 787'0 776'0 777'6 -13'0 790'6 11:13A Chart for @MW2U Options for @MW2U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 21 701'4 711'6 695'2 701'6 -1'6 703'4 11:13A Chart for @KW1U Options for @KW1U
Dec 21 711'4 722'6 706'2 712'6 -2'0 714'6 11:13A Chart for @KW1Z Options for @KW1Z
Mar 22 719'4 729'2 714'4 720'6 -1'4 722'2 11:13A Chart for @KW2H Options for @KW2H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 555'6 563'4 546'6 547'2 -11'4 558'6 11:13A Chart for @C1U Options for @C1U
Dec 21 557'0 565'2 547'2 548'2 -11'0 559'2 11:13A Chart for @C1Z Options for @C1Z
Mar 22 564'6 572'6 555'2 556'2 -11'0 567'2 11:13A Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1409'0 1412'0 1380'4 1387'0 -31'6 1418'6 11:15A Chart for @S1Q Options for @S1Q
Sep 21 1349'4 1350'2 1312'6 1319'6 -36'4 1356'2 11:13A Chart for @S1U Options for @S1U
Nov 21 1345'6 1348'0 1308'6 1316'2 -37'2 1353'4 11:15A Chart for @S1X Options for @S1X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 64.00 64.00 63.20 63.20 -1.42 64.62 11:13A Chart for @BO1Q Options for @BO1Q
Sep 21 63.50 64.05 61.81 62.40 -1.31 63.71 11:13A Chart for @BO1U Options for @BO1U
Oct 21 62.70 63.25 61.20 61.80 -1.17 62.97 11:13A Chart for @BO1V Options for @BO1V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 3560 3560 3480 3480 - 92 3572 11:13A Chart for @SM1Q Options for @SM1Q
Sep 21 3548 3555 3466 3469 - 95 3564 11:13A Chart for @SM1U Options for @SM1U
Oct 21 3550 3550 3456 3457 -102 3559 11:13A Chart for @SM1V Options for @SM1V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 122.175 123.500 122.150 123.350 1.225 122.125 11:13A Chart for @LE1Q Options for @LE1Q
Oct 21 127.325 128.725 127.175 128.475 1.200 127.275 11:13A Chart for @LE1V Options for @LE1V
Dec 21 132.750 133.725 132.625 133.475 0.725 132.750 11:15A Chart for @LE1Z Options for @LE1Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 158.725 160.000 158.125 159.375 1.125 158.250 11:13A Chart for @GF1Q Options for @GF1Q
Sep 21 162.250 163.825 161.550 163.100 1.125 161.975 11:13A Chart for @GF1U Options for @GF1U
Oct 21 164.775 166.200 163.975 165.525 1.050 164.475 11:13A Chart for @GF1V Options for @GF1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 108.250 108.900 107.850 108.325 0.825 107.500 11:13A Chart for @HE1Q Options for @HE1Q
Oct 21 90.125 90.825 89.775 90.600 1.100 89.500 11:13A Chart for @HE1V Options for @HE1V
Dec 21 83.175 83.650 82.650 83.425 0.550 82.875 11:13A Chart for @HE1Z Options for @HE1Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 21 4383.75 4402.75 4365.25 4399.50 19.75 4379.75 11:14A Chart for @ES1U Options for @ES1U
Dec 21 4374.25 4392.25 4355.50 4388.75 19.25 4369.50 11:14A Chart for @ES1Z Options for @ES1Z
Mar 22 4372.50 4385.00 4348.25 4382.25 20.50 4361.75 11:14A Chart for @ES2H Options for @ES2H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 21 165'29 166'14 165'17 166'03 0'03 166'00 11:14A Chart for @US1U Options for @US1U
Dec 21 164'12 164'27 164'01 164'16 0'02 164'14 11:13A Chart for @US1Z Options for @US1Z
Mar 22 164'14 1'09 164'14s 08/02 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
@CU1

My Market Watch
Click Here to Customize
Commodities
@C1U 548'0 -10'6
@S1Q 1387'0 -31'6
@W1U 722'2 -7'2
@O1U 446'2 -0'6
Stocks
MSFT 286.897700 2.077700
WMT 143.760000 1.540000
XOM 58.230000 0.650000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1U)
Exchange:  CBOT
Last Trade:  722'2
Change:  -7'2
Bid:  722'2
Ask:  722'4
Today's High:  734'6
Today's Low:  717'6
Volume:  62,786
Open:  727'4
Settle:  729'4
Prev:  729'4
Contract High: 
Contract Low: 
Updated:  Aug-03-2021
11:14:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 0 08/03/2021   10:49 AM CST 0

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/03 05:54
DTN Midday Grain Comments 08/03 10:48
DTN Closing Grain Comments 08/02 13:45
DTN National HRS Index 08/02
Portland Grain Review 07/29
DTN Weather Trend Indicators 08/03 07:37
FARM MARKET NEWS - CORN REPORT FOR Mon, August 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, August 2
USDA Daily Market Rates 08/03 06:05

DTN Livestock News
DTN Cattle Prices/Trends 08/03 08:05
DTN Early Word Livestock Comments 08/03 06:20
DTN Midday Livestock Comments 08/02 11:41
DTN Closing Livestock Comment 08/02 15:57
CME Feeder Cattle Index 08/02
Weekly Beef Export Sales 07/29 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 08/03 10:55
Family Business Matters 06/04 05:00

DTN Market News
STB Chairman Expresses Concern Over Container Supply Chain Issues
DTN Early Word Grains 08/03 05:54
DTN Midday Grain Comments 08/03 10:48
DTN Closing Grain Comments 08/02 13:45
DTN Cattle Prices/Trends 08/03 08:05
DTN Early Word Livestock Comments 08/03 06:20
DTN Midday Livestock Comments 08/02 11:41
DTN Closing Livestock Comment 08/02 15:57
DTN Chart Technical Points 08/02 16:30
US Direct Feeder Pigs 07/16

 
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