Quote Ticker
  • WHEAT (Mar 21) 666'6 1'4 1/27/21   3:17 AM CST
  • WHEAT (May 21) 664'2 0'0 1/27/21   3:16 AM CST
  • WHEAT (Jul 21) 645'4 -2'0 1/27/21   3:15 AM CST
  • HARD RED SPRING WHEAT (Mar 21) 640'2 2'2 1/27/21   3:16 AM CST
  • HARD RED SPRING WHEAT (May 21) 648'4 2'0 1/27/21   3:15 AM CST
  • HARD RED SPRING WHEAT (Jul 21) 653'4 1'4 1/27/21   3:15 AM CST
  • HARD RED SPRING WHEAT (Sep 21) 660'2 3'4 1/27/21   1:49 AM CST
  • HARD RED SPRING WHEAT (Dec 21) 663'6 2'4 1/27/21   1:14 AM CST
  • HARD RED SPRING WHEAT (Mar 22) 660'0 11'4 1/26/21   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 641'4 0'4 1/27/21   3:16 AM CST
  • HARD RED WINTER WHEAT (May 21) 645'0 0'6 1/27/21   2:56 AM CST
  • HARD RED WINTER WHEAT (Jul 21) 640'6 -0'4 1/27/21   3:12 AM CST
  • CORN (Mar 21) 535'2 3'0 1/27/21   3:17 AM CST
  • CORN (May 21) 536'6 3'0 1/27/21   3:17 AM CST
  • CORN (Jul 21) 529'6 2'2 1/27/21   3:16 AM CST
  • SOYBEANS (Mar 21) 1383'0 12'6 1/27/21   3:17 AM CST
  • SOYBEANS (May 21) 1380'6 11'2 1/27/21   3:16 AM CST
  • SOYBEANS (Jul 21) 1361'6 9'2 1/27/21   3:16 AM CST
  • SOYBEAN OIL (Mar 21) 44.77 0.86 1/27/21   3:17 AM CST
  • SOYBEAN OIL (May 21) 43.87 0.75 1/27/21   3:17 AM CST
  • SOYBEAN OIL (Jul 21) 43.10 0.65 1/27/21   3:16 AM CST
  • SOYBEAN MEAL (Mar 21) 4382 17 1/27/21   3:16 AM CST
  • SOYBEAN MEAL (May 21) 4357 19 1/27/21   3:17 AM CST
  • SOYBEAN MEAL (Jul 21) 4306 8 1/27/21   3:10 AM CST
  • LIVE CATTLE (Feb 21) 117.050 0.475 1/26/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 123.075 0.150 1/26/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 119.350 0.650 1/26/21   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 135.600 - 0.900 1/26/21   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 141.125 - 2.375 1/26/21   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 143.950 - 1.975 1/26/21   1:04 PM CST
  • LEAN HOGS (Feb 21) 70.475 -0.175 1/26/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 77.000 0.325 1/26/21   1:04 PM CST
  • LEAN HOGS (May 21) 81.525 0.300 1/26/21   1:00 PM CST
  • E-MINI S&P 500 (Mar 21) 3840.25 - 2.25 1/27/21   3:17 AM CST
  • E-MINI S&P 500 (Jun 21) 3830.00 - 2.50 1/27/21   3:16 AM CST
  • E-MINI S&P 500 (Sep 21) 3830.00     CST
  • US TREASURY BOND (Mar 21) 169'27 -0'01 1/27/21   3:17 AM CST
  • US TREASURY BOND (Jun 21) 168'14     CST
  • US TREASURY BOND (Sep 21) 168'11 -0'04 1/26/21   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 663'2 672'2 663'2 666'4 1'2 665'2 03:17A Chart for @W1H Options for @W1H
May 21 661'6 669'4 661'6 664'4 0'2 664'2 03:17A Chart for @W1K Options for @W1K
Jul 21 644'4 651'0 644'4 646'0 -1'4 647'4 03:17A Chart for @W1N Options for @W1N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 21 637'4 642'6 636'2 640'2 2'2 638'0 03:17A Chart for @MW1H Options for @MW1H
May 21 646'0 651'2 644'4 648'4 2'0 646'4 03:17A Chart for @MW1K Options for @MW1K
Jul 21 649'6 656'0 649'6 653'4 1'4 652'0 03:17A Chart for @MW1N Options for @MW1N
Sep 21 655'0 660'6 655'0 660'2 3'4 656'6 03:17A Chart for @MW1U Options for @MW1U
Dec 21 663'4 663'6 663'4 663'6 2'4 661'2 03:17A Chart for @MW1Z Options for @MW1Z
Mar 22 645'0 661'0 645'0 660'0 11'4 660'6s 03:16A Chart for @MW2H Options for @MW2H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 640'4 646'2 639'2 642'0 1'0 641'0 03:17A Chart for @KW1H Options for @KW1H
May 21 643'4 649'0 643'4 645'0 0'6 644'2 03:17A Chart for @KW1K Options for @KW1K
Jul 21 639'6 645'4 639'2 640'6 -0'4 641'2 03:17A Chart for @KW1N Options for @KW1N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 532'4 539'4 532'0 535'2 3'0 532'2 03:17A Chart for @C1H Options for @C1H
May 21 533'6 540'6 533'4 536'6 3'0 533'6 03:18A Chart for @C1K Options for @C1K
Jul 21 527'4 533'4 527'0 530'0 2'4 527'4 03:17A Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1376'0 1393'6 1375'0 1383'4 13'2 1370'2 03:17A Chart for @S1H Options for @S1H
May 21 1374'6 1392'4 1373'0 1382'4 13'0 1369'4 03:17A Chart for @S1K Options for @S1K
Jul 21 1357'0 1372'6 1355'6 1363'0 10'4 1352'4 03:17A Chart for @S1N Options for @S1N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 44.07 44.94 44.06 44.74 0.83 43.91 03:18A Chart for @BO1H Options for @BO1H
May 21 43.18 44.02 43.18 43.85 0.73 43.12 03:18A Chart for @BO1K Options for @BO1K
Jul 21 42.63 43.30 42.62 43.10 0.65 42.45 03:18A Chart for @BO1N Options for @BO1N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4380 4421 4363 4382 17 4365 03:17A Chart for @SM1H Options for @SM1H
May 21 4353 4392 4332 4357 19 4338 03:17A Chart for @SM1K Options for @SM1K
Jul 21 4310 4342 4294 4306 8 4298 03:17A Chart for @SM1N Options for @SM1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 116.500 117.625 116.475 117.050 0.475 117.000s 01/26 Chart for @LE1G Options for @LE1G
Apr 21 122.675 123.700 122.475 123.075 0.150 123.100s 01/26 Chart for @LE1J Options for @LE1J
Jun 21 118.750 119.700 118.700 119.350 0.650 119.475s 01/26 Chart for @LE1M Options for @LE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 136.350 136.350 135.525 135.600 - 0.900 135.650s 01/26 Chart for @GF1F Options for @GF1F
Mar 21 143.300 143.850 141.100 141.125 - 2.375 141.475s 01/26 Chart for @GF1H Options for @GF1H
Apr 21 145.700 146.425 143.950 143.950 - 1.975 144.275s 01/26 Chart for @GF1J Options for @GF1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 70.750 70.775 69.775 70.475 -0.175 70.450s 01/26 Chart for @HE1G Options for @HE1G
Apr 21 76.750 77.600 76.475 77.000 0.325 76.950s 01/26 Chart for @HE1J Options for @HE1J
May 21 81.000 82.000 81.000 81.525 0.300 81.525s 01/26 Chart for @HE1K Options for @HE1K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 21 3845.25 3853.00 3833.25 3840.25 - 2.25 3842.50 03:18A Chart for @ES1H Options for @ES1H
Jun 21 3837.00 3839.75 3824.00 3830.00 - 2.50 3832.50 03:18A Chart for @ES1M Options for @ES1M
Sep 21 3830.00 3822.00 Chart for @ES1U Options for @ES1U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 21 170'01 170'02 169'24 169'27 -0'01 169'28 03:17A Chart for @US1H Options for @US1H
Jun 21 168'14 168'11 Chart for @US1M Options for @US1M
Sep 21 168'11 -0'04 168'11s 01/26 Chart for @US1U Options for @US1U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CH1

My Market Watch
Click Here to Customize
Commodities
@C1H 535'2 3'0
@S1H 1383'4 13'2
@W1H 666'4 1'2
@O1H 353'0 -1'6
Stocks
MSFT 232.330000 2.800000
WMT 147.510000
XOM 45.870000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1H)
Exchange:  CBOT
Last Trade:  666'6
Change:  1'4
Bid:  666'4
Ask:  667'0
Today's High:  672'2
Today's Low:  663'2
Volume:  68,363
Open:  663'2
Settle:  665'2
Prev:  665'2
Contract High: 
Contract Low: 
Updated:  Jan-27-2021
3:17:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/26 05:55
DTN Midday Grain Comments 01/26 10:59
DTN Closing Grain Comments 01/26 13:55
DTN National HRS Index 01/26
Portland Grain Review 01/21
DTN Weather Trend Indicators 01/26 08:53
FARM MARKET NEWS - CORN REPORT FOR Tue, January 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, January 26
USDA Daily Market Rates 01/26 06:15

DTN Livestock News
DTN Cattle Close/Trends 01/26 15:35
DTN Early Word Livestock Comments 01/26 06:47
DTN Midday Livestock Comments 01/26 12:10
DTN Closing Livestock Comment 01/26 16:09
CME Feeder Cattle Index 01/25
Cattle on Feed Report 01/22 14:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/26 15:05
Family Business Matters 01/07 05:22

DTN Market News
Lower Mississippi River Getting Thirsty
DTN Early Word Grains 01/26 05:55
DTN Midday Grain Comments 01/26 10:59
DTN Closing Grain Comments 01/26 13:55
DTN Cattle Close/Trends 01/26 15:35
DTN Early Word Livestock Comments 01/26 06:47
DTN Midday Livestock Comments 01/26 12:10
DTN Closing Livestock Comment 01/26 16:09
DTN Chart Technical Points 01/26 16:30
US Direct Feeder Pigs 01/22

 
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