Quote Ticker
  • WHEAT (Dec 20) 580'4 2'4 9/30/20   10:13 PM CST
  • WHEAT (Mar 21) 586'2 2'4 9/30/20   10:11 PM CST
  • WHEAT (May 21) 588'6 2'4 9/30/20   10:06 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 539'2 -1'0 9/30/20   10:11 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 552'0 -0'6 9/30/20   8:55 PM CST
  • HARD RED SPRING WHEAT (May 21) 561'2 0'2 9/30/20   8:44 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 569'4 0'6 9/30/20   9:00 PM CST
  • HARD RED SPRING WHEAT (Sep 21) 574'0 -1'0 9/30/20   8:15 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 587'4 10'6 9/30/20   2:01 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 510'4 0'6 9/30/20   10:11 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 518'4 0'2 9/30/20   10:06 PM CST
  • HARD RED WINTER WHEAT (May 21) 524'0 -0'6 9/30/20   9:41 PM CST
  • CORN (Dec 20) 381'6 2'6 9/30/20   10:13 PM CST
  • CORN (Mar 21) 390'4 2'2 9/30/20   10:12 PM CST
  • CORN (May 21) 395'4 2'0 9/30/20   10:08 PM CST
  • SOYBEANS (Nov 20) 1032'2 8'6 9/30/20   10:14 PM CST
  • SOYBEANS (Jan 21) 1035'2 8'0 9/30/20   10:11 PM CST
  • SOYBEANS (Mar 21) 1028'0 7'0 9/30/20   10:13 PM CST
  • SOYBEAN OIL (Oct 20) 33.25 0.50 9/30/20   1:19 PM CST
  • SOYBEAN OIL (Dec 20) 33.31 0.18 9/30/20   10:14 PM CST
  • SOYBEAN OIL (Jan 21) 33.37 0.18 9/30/20   10:07 PM CST
  • SOYBEAN MEAL (Oct 20) 3405 8 9/30/20   8:57 PM CST
  • SOYBEAN MEAL (Dec 20) 3448 20 9/30/20   10:14 PM CST
  • SOYBEAN MEAL (Jan 21) 3440 19 9/30/20   10:08 PM CST
  • LIVE CATTLE (Oct 20) 108.450 - 0.350 9/30/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 112.250 - 0.775 9/30/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 115.700 - 0.350 9/30/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 141.150 - 1.575 9/30/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 141.925 - 1.725 9/30/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 140.175 - 1.375 9/30/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 73.000 0.425 9/30/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 63.200 1.125 9/30/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.050 1.000 9/30/20   1:04 PM CST
  • E-MINI S&P 500 (Dec 20) 3371.25 19.25 9/30/20   10:14 PM CST
  • E-MINI S&P 500 (Mar 21) 3362.25 18.75 9/30/20   9:43 PM CST
  • E-MINI S&P 500 (Jun 21) 3338.00     CST
  • US TREASURY BOND (Dec 20) 175'28 -0'13 9/30/20   10:14 PM CST
  • US TREASURY BOND (Mar 21) 178'20     CST
  • US TREASURY BOND (Jun 21) 177'26 -1'00 9/30/20   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 574'0 584'0 573'6 580'4 2'4 578'0 10:14P Chart for @W0Z Options for @W0Z
Mar 21 579'0 589'6 579'0 586'2 2'4 583'6 10:14P Chart for @W1H Options for @W1H
May 21 583'2 592'0 583'2 588'6 2'4 586'2 10:14P Chart for @W1K Options for @W1K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 539'0 540'0 536'6 539'2 -1'0 540'2 10:15P Chart for @MW0Z Options for @MW0Z
Mar 21 551'0 552'6 549'6 552'0 -0'6 552'6 10:15P Chart for @MW1H Options for @MW1H
May 21 559'0 561'6 559'0 561'2 0'2 561'0 10:15P Chart for @MW1K Options for @MW1K
Jul 21 566'2 570'0 566'2 569'4 0'6 568'6 10:14P Chart for @MW1N Options for @MW1N
Sep 21 571'0 574'0 571'0 574'0 -1'0 575'0 10:15P Chart for @MW1U Options for @MW1U
Dec 21 580'0 590'0 580'0 587'4 10'6 584'4s 10:15P Chart for @MW1Z Options for @MW1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 507'0 512'4 505'4 510'4 0'6 509'6 10:14P Chart for @KW0Z Options for @KW0Z
Mar 21 515'2 520'0 514'0 518'4 0'2 518'2 10:13P Chart for @KW1H Options for @KW1H
May 21 521'2 526'0 520'4 524'0 -0'6 524'6 10:13P Chart for @KW1K Options for @KW1K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 379'0 382'0 378'0 381'6 2'6 379'0 10:15P Chart for @C0Z Options for @C0Z
Mar 21 387'6 390'4 387'0 390'4 2'2 388'2 10:15P Chart for @C1H Options for @C1H
May 21 393'0 395'4 392'4 395'4 2'0 393'4 10:15P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1023'2 1035'0 1022'2 1032'2 8'6 1023'4 10:15P Chart for @S0X Options for @S0X
Jan 21 1026'4 1037'6 1025'4 1035'2 8'0 1027'2 10:15P Chart for @S1F Options for @S1F
Mar 21 1020'2 1030'2 1018'6 1028'0 7'0 1021'0 10:15P Chart for @S1H Options for @S1H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 32.87 33.52 32.45 33.25 0.50 33.37s 10:15P Chart for @BO0V Options for @BO0V
Dec 20 33.23 33.34 33.04 33.31 0.18 33.13 10:15P Chart for @BO0Z Options for @BO0Z
Jan 21 33.30 33.42 33.13 33.37 0.18 33.19 10:15P Chart for @BO1F Options for @BO1F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3398 3411 3390 3405 8 3397 10:14P Chart for @SM0V Options for @SM0V
Dec 20 3428 3459 3419 3448 20 3428 10:14P Chart for @SM0Z Options for @SM0Z
Jan 21 3421 3451 3414 3440 19 3421 10:15P Chart for @SM1F Options for @SM1F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 108.900 109.250 108.375 108.450 - 0.350 108.550s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 113.000 113.575 112.100 112.250 - 0.775 112.350s 02:30P Chart for @LE0Z Options for @LE0Z
Feb 21 116.175 116.575 115.500 115.700 - 0.350 115.875s 01:05P Chart for @LE1G Options for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 143.300 143.450 140.550 141.150 - 1.575 141.350s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 144.150 144.350 140.725 141.925 - 1.725 142.050s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 142.000 142.400 138.900 140.175 - 1.375 140.300s 01:05P Chart for @GF1F Options for @GF1F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 72.575 73.050 72.200 73.000 0.425 72.800s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 62.100 63.550 61.800 63.200 1.125 63.100s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 67.175 68.500 67.000 68.050 1.000 68.000s 01:05P Chart for @HE1G Options for @HE1G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 20 3344.75 3372.75 3343.25 3371.25 19.25 3352.00 10:14P Chart for @ES0Z Options for @ES0Z
Mar 21 3334.50 3363.25 3334.50 3362.25 18.75 3343.50 10:14P Chart for @ES1H Options for @ES1H
Jun 21 3338.00 3334.00 Chart for @ES1M Options for @ES1M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 20 176'03 176'08 175'26 175'28 -0'13 176'09 10:15P Chart for @US0Z Options for @US0Z
Mar 21 178'20 177'26 Chart for @US1H Options for @US1H
Jun 21 177'26 -1'00 177'26s 04:00P Chart for @US1M Options for @US1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ0

My Market Watch
Click Here to Customize
Commodities
@C0Z 381'6 2'6
@S0X 1032'2 8'6
@W0Z 580'4 2'4
@O0Z 285'6 0'0
Stocks
MSFT 210.330000 3.070000
WMT 139.910000
XOM 34.330000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0Z)
Exchange:  CBOT
Last Trade:  580'4
Change:  2'4
Bid:  580'2
Ask:  580'4
Today's High:  584'0
Today's Low:  573'6
Volume:  122,156
Open:  574'0
Settle:  578'0
Prev:  578'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2020
10:13:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/30 06:00
DTN Midday Grain Comments 09/30 10:54
DTN Closing Grain Comments 09/30 14:08
DTN National HRS Index 09/30
Portland Grain Review 09/29
DTN Weather Trend Indicators 09/30 09:23
FARM MARKET NEWS - CORN REPORT FOR Wed, September 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, September 30
USDA Daily Market Rates 09/30 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/30 15:40
DTN Early Word Livestock Comments 09/30 06:27
DTN Midday Livestock Comments 09/30 12:23
DTN Closing Livestock Comment 09/30 16:10
CME Feeder Cattle Index 09/30
Cattle on Feed Report 09/25 14:06
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/30 15:20
Family Business Matters 09/08 11:38

DTN Market News
Corn Basis Continues to Strengthen Into New-Crop Year
DTN Early Word Grains 09/30 06:00
DTN Midday Grain Comments 09/30 10:54
DTN Closing Grain Comments 09/30 14:08
DTN Cattle Close/Trends 09/30 15:40
DTN Early Word Livestock Comments 09/30 06:27
DTN Midday Livestock Comments 09/30 12:23
DTN Closing Livestock Comment 09/30 16:10
DTN Chart Technical Points 09/30 16:30
National Lean Hog Values 09/30

 
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