Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Jul 22 @W2N 1148'2 1133'0 1138'2 1116'0 1119'6 -28'4 1:48A May 26
WHEAT  Sep 22 @W2U 1156'6 1140'0 1146'0 1124'4 1129'6 -27'0 1:41A May 26
WHEAT  Dec 22 @W2Z 1163'4 1150'2 1151'0 1131'4 1135'6 -27'6 1:47A May 26
HARD RED SPRING WHEA...  Jul 22 @MW2N 1280'4 1280'0 1280'4 1256'2 1280'4 0'0 1:20A May 26
HARD RED SPRING WHEA...  Sep 22 @MW2U 1280'4 1279'0 1279'4 1255'6 1274'4 -6'0 1:36A May 26
HARD RED SPRING WHEA...  Dec 22 @MW2Z 1277'6 1268'6 1273'0 1256'2 1273'0 -4'6 1:05A May 26
HARD RED SPRING WHEA...  Mar 23 @MW3H 1276'0 1271'2 1271'2 1255'2 1270'0 -6'0 1:04A May 26
HARD RED SPRING WHEA...  May 23 @MW3K 1269'4 1265'4 1265'4 1265'4 1265'4 -4'0 7:00P May 25
HARD RED SPRING WHEA...  Jul 23 @MW3N 1239'6 1226'4 1226'4 1226'4 1226'4 -13'2 10:24P May 25
HARD RED WINTER WHEA...  Jul 22 @KW2N 1233'2 1235'0 1235'0 1207'4 1210'0 -23'2 1:41A May 26
HARD RED WINTER WHEA...  Sep 22 @KW2U 1238'2 1240'2 1240'2 1212'4 1215'6 -22'4 1:41A May 26
HARD RED WINTER WHEA...  Dec 22 @KW2Z 1244'2 1244'2 1244'2 1219'2 1223'6 -20'4 1:40A May 26
CORN  Jul 22 @C2N 772'2 762'6 764'0 757'4 760'6 -11'4 1:48A May 26
CORN  Sep 22 @C2U 739'6 730'0 732'0 725'2 729'6 -10'0 1:46A May 26
CORN  Dec 22 @C2Z 723'2 711'4 716'0 709'2 714'0 -9'2 1:48A May 26
SOYBEANS  Jul 22 @S2N 1681'0 1675'2 1680'0 1667'2 1678'0 -3'0 1:48A May 26
SOYBEANS  Aug 22 @S2Q 1620'4 1615'0 1618'4 1608'0 1617'2 -3'2 1:35A May 26
SOYBEANS  Sep 22 @S2U 1549'2 1546'0 1547'6 1537'4 1545'6 -3'4 1:39A May 26
SOYBEAN OIL  Jul 22 @BO2N 78.92 78.94 78.94 78.30 78.68 -0.24 1:49A May 26
SOYBEAN OIL  Aug 22 @BO2Q 76.90 76.90 76.90 76.25 76.61 -0.29 1:41A May 26
SOYBEAN OIL  Sep 22 @BO2U 75.69 75.71 75.72 75.04 75.19 -0.50 9:43P May 25
SOYBEAN MEAL  Jul 22 @SM2N 4242 4239 4251 4216 4244 2 1:48A May 26
SOYBEAN MEAL  Aug 22 @SM2Q 4189 4186 4192 4164 4187 - 2 1:48A May 26
SOYBEAN MEAL  Sep 22 @SM2U 4129 4123 4127 4107 4127 - 2 1:14A May 26
LIVE CATTLE  Jun 22 @LE2M 132.725 133.075 133.550 132.025 132.125 - 0.425 1:04P May 25
LIVE CATTLE  Aug 22 @LE2Q 132.750 133.200 133.575 132.050 132.150 - 0.225 1:04P May 25
LIVE CATTLE  Oct 22 @LE2V 138.625 138.925 139.175 137.900 137.925 - 0.425 1:04P May 25
FEEDER CATTLE  May 22 @GF2K 154.500 154.850 155.125 154.425 154.625 0.100 1:04P May 25
FEEDER CATTLE  Aug 22 @GF2Q 168.150 169.500 170.250 167.700 167.875 - 0.200 1:04P May 25
FEEDER CATTLE  Sep 22 @GF2U 171.075 172.325 172.975 170.750 170.875 - 0.025 1:04P May 25
LEAN HOGS  Jun 22 @HE2M 109.025 109.875 111.175 108.050 108.975 0.025 1:04P May 25
LEAN HOGS  Jul 22 @HE2N 109.050 110.000 111.000 107.675 107.875 - 1.100 1:04P May 25
LEAN HOGS  Aug 22 @HE2Q 109.000 109.675 110.500 107.300 107.625 - 1.300 1:04P May 25
E-MINI S&P 500  Jun 22 @ES2M 3976.75 3972.25 3993.50 3960.50 3967.50 - 9.25 1:49A May 26
E-MINI S&P 500  Sep 22 @ES2U 3979.25 3976.75 3995.25 3963.25 3971.00 - 8.25 1:45A May 26
E-MINI S&P 500  Dec 22 @ES2Z 3989.50 3977.75 3986.75 3974.50 3986.75 - 2.75 11:09P May 25
US TREASURY BOND  Jun 22 @US2M 141'27 141'26 142'07 141'10 142'06 0'11 1:48A May 26
US TREASURY BOND  Sep 22 @US2U 140'28 140'28 141'08 140'11 141'07 0'11 1:48A May 26
US TREASURY BOND  Dec 22 @US2Z 140'16 139'18 -0'04 2:00P May 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W2N)
Exchange:  CBOT
Last Trade:  1119'6
Change:  -28'4
Bid:  1119'4
Ask:  1120'2
Today's High:  1138'2
Today's Low:  1116'0
Volume:  51,657
Open:  1133'0
Settle:  1148'2
Prev:  1148'2
Contract High: 
Contract Low: 
Updated:  May-26-2022
1:48:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Planting Window for 100% of Intended Spring Wheat Acres Close to Shutting
Editorial Staff – 
Posted at Monday, May 23, 2022 11:43AM CDT
@W2N
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