Quote Ticker
  • WHEAT (Dec 21) 749'6 13'2 10/20/21   1:19 PM CST
  • WHEAT (Mar 22) 761'2 12'6 10/20/21   1:19 PM CST
  • WHEAT (May 22) 764'2 12'2 10/20/21   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 990'4 15'4 10/20/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 976'4 14'2 10/20/21   1:31 PM CST
  • HARD RED SPRING WHEAT (May 22) 954'6 11'0 10/20/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 22) 926'4 8'2 10/20/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 839'2 8'0 10/20/21   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 22) 834'4 7'4 10/20/21   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 759'4 11'4 10/20/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 766'0 11'0 10/20/21   1:19 PM CST
  • HARD RED WINTER WHEAT (May 22) 766'6 9'4 10/20/21   1:17 PM CST
  • CORN (Dec 21) 539'6 9'0 10/20/21   1:19 PM CST
  • CORN (Mar 22) 548'6 8'6 10/20/21   1:19 PM CST
  • CORN (May 22) 552'4 8'2 10/20/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1246'0 17'4 10/20/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1255'6 18'0 10/20/21   1:19 PM CST
  • SOYBEANS (Mar 22) 1264'6 18'4 10/20/21   1:19 PM CST
  • SOYBEAN OIL (Dec 21) 64.86 2.31 10/20/21   1:19 PM CST
  • SOYBEAN OIL (Jan 22) 64.18 2.05 10/20/21   1:19 PM CST
  • SOYBEAN OIL (Mar 22) 63.14 1.80 10/20/21   1:19 PM CST
  • SOYBEAN MEAL (Dec 21) 3286 58 10/20/21   1:19 PM CST
  • SOYBEAN MEAL (Jan 22) 3274 49 10/20/21   1:19 PM CST
  • SOYBEAN MEAL (Mar 22) 3270 40 10/20/21   1:19 PM CST
  • LIVE CATTLE (Oct 21) 125.650 0.950 10/20/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 130.450 0.500 10/20/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 135.500 0.600 10/20/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 155.975 0.825 10/20/21   1:04 PM CST
  • FEEDER CATTLE (Nov 21) 159.475 0.500 10/20/21   1:04 PM CST
  • FEEDER CATTLE (Jan 22) 160.475 1.250 10/20/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 76.250 -1.375 10/20/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 79.375 -1.225 10/20/21   1:04 PM CST
  • LEAN HOGS (Apr 22) 83.600 -0.975 10/20/21   1:04 PM CST
  • E-MINI S&P 500 (Dec 21) 4525.50 14.25 10/20/21   1:47 PM CST
  • E-MINI S&P 500 (Mar 22) 4517.50 13.50 10/20/21   1:26 PM CST
  • E-MINI S&P 500 (Jun 22) 4510.00 15.50 10/20/21   1:16 PM CST
  • US TREASURY BOND (Dec 21) 158'04 -0'05 10/20/21   1:47 PM CST
  • US TREASURY BOND (Mar 22) 156'26 0'03 10/20/21   12:01 PM CST
  • US TREASURY BOND (Jun 22) 156'23 -1'09 10/19/21   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 737'0 750'0 736'4 749'6 13'2 749'2s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 749'0 761'6 749'0 761'2 12'6 761'2s 01:30P Chart for @W2H Options for @W2H
May 22 753'0 764'2 753'0 764'2 12'2 764'4s 01:30P Chart for @W2K Options for @W2K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 21 974'2 994'4 973'0 990'4 15'4 989'6s 01:31P Chart for @MW1Z Options for @MW1Z
Mar 22 960'0 979'2 960'0 976'4 14'2 975'2s 01:31P Chart for @MW2H Options for @MW2H
May 22 945'2 957'6 945'2 954'6 11'0 953'4s 01:31P Chart for @MW2K Options for @MW2K
Jul 22 920'6 930'2 919'0 926'4 8'2 926'6s 01:31P Chart for @MW2N Options for @MW2N
Sep 22 832'0 840'0 832'0 839'2 8'0 840'0s 01:31P Chart for @MW2U Options for @MW2U
Dec 22 830'0 834'4 830'0 834'4 7'4 836'6s 01:31P Chart for @MW2Z Options for @MW2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 21 748'4 760'6 747'6 759'4 11'4 759'6s 01:30P Chart for @KW1Z Options for @KW1Z
Mar 22 755'0 767'4 754'4 766'0 11'0 766'2s 01:30P Chart for @KW2H Options for @KW2H
May 22 758'6 768'2 758'0 766'6 9'4 767'4s 01:20P Chart for @KW2K Options for @KW2K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 530'0 540'0 528'4 539'6 9'0 539'2s 01:30P Chart for @C1Z Options for @C1Z
Mar 22 539'0 548'6 537'2 548'6 8'6 547'6s 01:30P Chart for @C2H Options for @C2H
May 22 543'0 552'4 541'4 552'4 8'2 551'4s 01:30P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1227'6 1249'4 1224'6 1246'0 17'4 1245'4s 01:30P Chart for @S1X Options for @S1X
Jan 22 1237'0 1258'6 1234'0 1255'6 18'0 1255'0s 01:30P Chart for @S2F Options for @S2F
Mar 22 1245'4 1268'0 1243'0 1264'6 18'4 1264'2s 01:30P Chart for @S2H Options for @S2H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 62.41 64.90 62.30 64.86 2.31 64.70s 01:30P Chart for @BO1Z Options for @BO1Z
Jan 22 62.02 64.30 61.92 64.18 2.05 64.07s 01:30P Chart for @BO2F Options for @BO2F
Mar 22 61.28 63.29 61.16 63.14 1.80 63.06s 01:30P Chart for @BO2H Options for @BO2H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 3227 3294 3217 3286 58 3284s 01:30P Chart for @SM1Z Options for @SM1Z
Jan 22 3224 3286 3217 3274 49 3273s 01:30P Chart for @SM2F Options for @SM2F
Mar 22 3233 3290 3226 3270 40 3273s 01:30P Chart for @SM2H Options for @SM2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 125.250 126.050 124.900 125.650 0.950 125.950s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 129.875 130.600 129.725 130.450 0.500 130.525s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 134.875 135.650 134.675 135.500 0.600 135.600s 01:05P Chart for @LE2G Options for @LE2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 155.300 156.050 155.075 155.975 0.825 155.925s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 158.925 159.800 158.600 159.475 0.500 159.350s 01:05P Chart for @GF1X Options for @GF1X
Jan 22 159.225 160.625 159.050 160.475 1.250 160.475s 01:05P Chart for @GF2F Options for @GF2F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 77.200 78.275 75.925 76.250 -1.375 76.025s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 80.000 81.200 79.125 79.375 -1.225 79.225s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 84.000 85.025 83.325 83.600 -0.975 83.425s 01:05P Chart for @HE2J Options for @HE2J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 21 4516.00 4532.25 4504.00 4525.50 14.25 4511.25 01:47P Chart for @ES1Z Options for @ES1Z
Mar 22 4506.00 4524.75 4497.00 4517.50 13.50 4504.00 01:47P Chart for @ES2H Options for @ES2H
Jun 22 4493.00 4510.00 4491.25 4510.00 15.50 4494.50 01:47P Chart for @ES2M Options for @ES2M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 21 158'07 158'15 157'18 158'04 -0'05 158'09 01:47P Chart for @US1Z Options for @US1Z
Mar 22 156'08 156'30 156'06 156'26 0'03 156'23 01:46P Chart for @US2H Options for @US2H
Jun 22 156'23 -1'09 156'23s 10/19 Chart for @US2M Options for @US2M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ1

My Market Watch
Click Here to Customize
Commodities
@C1Z 539'6 9'0
@S1X 1246'0 17'4
@W1Z 749'6 13'2
@O1Z 667'0 11'0
Stocks
MSFT 307.250000 - 0.980000
WMT 146.100000 1.410000
XOM 63.690000 0.190000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1Z)
Exchange:  CBOT
Last Trade:  749'6
Change:  13'2
Bid:  749'2
Ask:  750'0
Today's High:  750'0
Today's Low:  736'4
Volume:  33,709
Open:  737'0
Settle:  749'2s
Prev:  736'0
Contract High: 
Contract Low: 
Updated:  Oct-20-2021
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 0 10/20/2021   1:22 PM CST 0

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/20 05:38
DTN Midday Grain Comments 10/20 11:24
DTN Closing Grain Comments 10/20 13:49
DTN National HRS Index 10/19
Portland Grain Review 10/19
DTN Weather Trend Indicators 10/20 06:20
FARM MARKET NEWS - CORN REPORT FOR Tue, October 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, October 19
USDA Daily Market Rates 10/20 06:15

DTN Livestock News
DTN Cattle Prices/Trends 10/20 13:35
DTN Early Word Livestock Comments 10/20 06:37
DTN Midday Livestock Comments 10/20 11:56
DTN Closing Livestock Comment 10/19 16:12
CME Feeder Cattle Index 10/19
Weekly Beef Export Sales 10/15 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 10/20 11:35
Family Business Matters 10/19 05:00

DTN Market News
President Biden Addresses Supply Chain Disruptions
DTN Early Word Grains 10/20 05:38
DTN Midday Grain Comments 10/20 11:24
DTN Closing Grain Comments 10/20 13:49
DTN Cattle Prices/Trends 10/20 13:35
DTN Early Word Livestock Comments 10/20 06:37
DTN Midday Livestock Comments 10/20 11:56
DTN Closing Livestock Comment 10/19 16:12
DTN Chart Technical Points 10/19 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