Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Dec 21 @W1Z 836'6 821'2 830'4 810'0 830'2 -11'2 12:04P Nov 26
WHEAT  Mar 22 @W2H 850'2 833'0 845'2 823'2 845'0 -10'0 12:04P Nov 26
WHEAT  May 22 @W2K 856'4 846'2 850'6 829'6 850'4 -10'0 12:04P Nov 26
HARD RED SPRING WHEA...  Dec 21 @MW1Z 1036'6 1022'2 1043'4 1012'6 1042'4 2'6 12:22P Nov 26
HARD RED SPRING WHEA...  Mar 22 @MW2H 1045'0 1026'0 1052'0 1020'6 1051'6 3'4 12:22P Nov 26
HARD RED SPRING WHEA...  May 22 @MW2K 1036'6 1017'0 1044'6 1015'6 1044'6 2'4 12:22P Nov 26
HARD RED SPRING WHEA...  Jul 22 @MW2N 1009'6 987'6 1017'6 987'4 1017'6 0'6 12:22P Nov 26
HARD RED SPRING WHEA...  Sep 22 @MW2U 944'2 932'4 945'0 930'2 944'6 -2'2 12:22P Nov 26
HARD RED SPRING WHEA...  Dec 22 @MW2Z 935'0 924'0 935'0 921'6 935'0 -1'4 12:22P Nov 26
HARD RED WINTER WHEA...  Dec 21 @KW1Z 873'2 855'4 870'2 845'0 870'0 -8'2 12:04P Nov 26
HARD RED WINTER WHEA...  Mar 22 @KW2H 877'0 857'2 872'6 848'2 872'4 -8'0 12:04P Nov 26
HARD RED WINTER WHEA...  May 22 @KW2K 876'0 858'0 870'2 848'0 869'6 -8'4 12:04P Nov 26
CORN  Dec 21 @C1Z 579'6 571'4 588'0 566'6 586'2 7'0 12:04P Nov 26
CORN  Mar 22 @C2H 585'4 576'4 593'2 572'0 591'6 6'2 12:04P Nov 26
CORN  May 22 @C2K 590'0 581'6 596'6 576'6 596'4 5'4 12:04P Nov 26
SOYBEANS  Jan 22 @S2F 1266'4 1252'0 1254'0 1240'2 1253'4 -13'6 12:04P Nov 26
SOYBEANS  Mar 22 @S2H 1277'2 1264'4 1264'4 1251'0 1263'4 -14'2 12:04P Nov 26
SOYBEANS  May 22 @S2K 1286'4 1273'4 1273'6 1260'6 1272'6 -14'0 12:04P Nov 26
SOYBEAN OIL  Dec 21 @BO1Z 60.94 59.70 59.80 58.75 59.09 -1.92 12:04P Nov 26
SOYBEAN OIL  Jan 22 @BO2F 60.70 59.50 59.54 58.68 59.01 -1.82 12:04P Nov 26
SOYBEAN OIL  Mar 22 @BO2H 60.26 59.19 59.20 58.34 58.76 -1.62 12:04P Nov 26
SOYBEAN MEAL  Dec 21 @SM1Z 3576 3563 3569 3524 3556 - 14 12:04P Nov 26
SOYBEAN MEAL  Jan 22 @SM2F 3509 3485 3500 3455 3486 - 15 12:04P Nov 26
SOYBEAN MEAL  Mar 22 @SM2H 3485 3468 3472 3430 3457 - 19 12:04P Nov 26
LIVE CATTLE  Dec 21 @LE1Z 137.900 136.400 138.350 136.275 137.900 0.200 12:04P Nov 26
LIVE CATTLE  Feb 22 @LE2G 140.875 138.950 141.450 138.675 141.125 0.325 12:04P Nov 26
LIVE CATTLE  Apr 22 @LE2J 143.900 142.300 144.150 142.050 143.925 - 0.050 12:04P Nov 26
FEEDER CATTLE  Jan 22 @GF2F 166.925 164.075 168.175 164.000 167.325 0.225 12:04P Nov 26
FEEDER CATTLE  Mar 22 @GF2H 167.900 165.275 168.700 165.175 167.875 0.075 12:04P Nov 26
FEEDER CATTLE  Apr 22 @GF2J 169.800 167.500 170.400 167.350 169.825 0.075 12:04P Nov 26
LEAN HOGS  Dec 21 @HE1Z 75.425 75.100 75.900 73.050 73.525 -2.225 12:04P Nov 26
LEAN HOGS  Feb 22 @HE2G 84.250 83.750 84.675 80.425 81.600 -3.225 12:04P Nov 26
LEAN HOGS  Apr 22 @HE2J 88.050 87.525 88.300 84.525 86.000 -2.650 12:04P Nov 26
E-MINI S&P 500  Dec 21 @ES1Z 4699.00 4700.50 4717.00 4577.25 4579.00 -103.25 12:14P Nov 26
E-MINI S&P 500  Mar 22 @ES2H 4693.25 4696.75 4711.50 4572.00 4574.75 -103.75 12:14P Nov 26
E-MINI S&P 500  Jun 22 @ES2M 4685.00 4698.50 4702.00 4562.50 4562.50 -104.50 12:14P Nov 26
US TREASURY BOND  Dec 21 @US1Z 160'00 160'05 163'01 159'28 162'31 2'28 12:14P Nov 26
US TREASURY BOND  Mar 22 @US2H 158'14 158'20 161'16 158'10 161'12 2'28 12:14P Nov 26
US TREASURY BOND  Jun 22 @US2M 158'14 160'27 161'05 160'25 160'27 2'13 12:14P Nov 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1Z)
Exchange:  CBOT
Last Trade:  830'2
Change:  -11'2
Bid:  815'0
Ask:  836'0
Today's High:  830'4
Today's Low:  810'0
Volume:  23,916
Open:  821'2
Settle:  825'4s
Prev:  836'6
Contract High: 
Contract Low: 
Updated:  Nov-26-2021
12:04:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Why All the Fuss Over the Lysine Shortage?
Editorial Staff – 
Posted at Monday, November 22, 2021 10:06AM CST
@W1Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
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