Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Dec 20 @W0Z 578'0 574'0 584'0 573'6 580'0 2'0 9:55P Sep 30
WHEAT  Mar 21 @W1H 583'6 579'0 589'6 579'0 585'6 2'0 9:55P Sep 30
WHEAT  May 21 @W1K 586'2 583'2 592'0 583'2 588'6 2'4 9:47P Sep 30
HARD RED SPRING WHEA...  Dec 20 @MW0Z 540'2 539'0 540'0 536'6 539'2 -1'0 9:04P Sep 30
HARD RED SPRING WHEA...  Mar 21 @MW1H 552'6 551'0 552'6 549'6 552'0 -0'6 8:55P Sep 30
HARD RED SPRING WHEA...  May 21 @MW1K 561'0 559'0 561'6 559'0 561'2 0'2 8:44P Sep 30
HARD RED SPRING WHEA...  Jul 21 @MW1N 568'6 566'2 570'0 566'2 569'4 0'6 9:00P Sep 30
HARD RED SPRING WHEA...  Sep 21 @MW1U 575'0 571'0 574'0 571'0 574'0 -1'0 8:15P Sep 30
HARD RED SPRING WHEA...  Dec 21 @MW1Z 573'6 580'0 590'0 580'0 587'4 10'6 2:01P Sep 30
HARD RED WINTER WHEA...  Dec 20 @KW0Z 509'6 507'0 512'4 505'4 510'4 0'6 9:53P Sep 30
HARD RED WINTER WHEA...  Mar 21 @KW1H 518'2 515'2 520'0 514'0 517'6 -0'4 9:41P Sep 30
HARD RED WINTER WHEA...  May 21 @KW1K 524'6 521'2 526'0 520'4 524'0 -0'6 9:41P Sep 30
CORN  Dec 20 @C0Z 379'0 379'0 382'0 378'0 381'4 2'4 9:56P Sep 30
CORN  Mar 21 @C1H 388'2 387'6 390'4 387'0 390'4 2'2 9:56P Sep 30
CORN  May 21 @C1K 393'4 393'0 395'4 392'4 395'4 2'0 9:44P Sep 30
SOYBEANS  Nov 20 @S0X 1023'4 1023'2 1033'6 1022'2 1032'6 9'2 9:55P Sep 30
SOYBEANS  Jan 21 @S1F 1027'2 1026'4 1036'6 1025'4 1036'0 8'6 9:52P Sep 30
SOYBEANS  Mar 21 @S1H 1021'0 1020'2 1029'4 1018'6 1029'0 8'0 9:52P Sep 30
SOYBEAN OIL  Oct 20 @BO0V 32.87 32.87 33.52 32.45 33.25 0.50 1:19P Sep 30
SOYBEAN OIL  Dec 20 @BO0Z 33.13 33.23 33.34 33.04 33.31 0.18 9:57P Sep 30
SOYBEAN OIL  Jan 21 @BO1F 33.19 33.30 33.42 33.13 33.40 0.21 9:54P Sep 30
SOYBEAN MEAL  Oct 20 @SM0V 3397 3398 3411 3390 3405 8 8:57P Sep 30
SOYBEAN MEAL  Dec 20 @SM0Z 3428 3428 3459 3419 3448 20 9:56P Sep 30
SOYBEAN MEAL  Jan 21 @SM1F 3421 3421 3451 3414 3441 20 9:52P Sep 30
LIVE CATTLE  Oct 20 @LE0V 108.900 108.900 109.250 108.375 108.450 - 0.350 1:04P Sep 30
LIVE CATTLE  Dec 20 @LE0Z 113.125 113.000 113.575 112.100 112.250 - 0.775 1:04P Sep 30
LIVE CATTLE  Feb 21 @LE1G 116.225 116.175 116.575 115.500 115.700 - 0.350 1:04P Sep 30
FEEDER CATTLE  Oct 20 @GF0V 142.925 143.300 143.450 140.550 141.150 - 1.575 1:04P Sep 30
FEEDER CATTLE  Nov 20 @GF0X 143.775 144.150 144.350 140.725 141.925 - 1.725 1:04P Sep 30
FEEDER CATTLE  Jan 21 @GF1F 141.675 142.000 142.400 138.900 140.175 - 1.375 1:04P Sep 30
LEAN HOGS  Oct 20 @HE0V 72.375 72.575 73.050 72.200 73.000 0.425 1:04P Sep 30
LEAN HOGS  Dec 20 @HE0Z 61.975 62.100 63.550 61.800 63.200 1.125 1:04P Sep 30
LEAN HOGS  Feb 21 @HE1G 67.000 67.175 68.500 67.000 68.050 1.000 1:04P Sep 30
E-MINI S&P 500  Dec 20 @ES0Z 3352.00 3344.75 3372.75 3343.25 3370.25 18.25 9:56P Sep 30
E-MINI S&P 500  Mar 21 @ES1H 3343.50 3334.50 3363.25 3334.50 3362.25 18.75 9:43P Sep 30
E-MINI S&P 500  Jun 21 @ES1M 3334.00 3338.00  
US TREASURY BOND  Dec 20 @US0Z 176'09 176'03 176'08 175'26 175'30 -0'11 9:57P Sep 30
US TREASURY BOND  Mar 21 @US1H 177'26 178'20  
US TREASURY BOND  Jun 21 @US1M 178'26 177'26 -1'00 2:00P Sep 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0Z)
Exchange:  CBOT
Last Trade:  580'0
Change:  2'0
Bid:  579'6
Ask:  580'2
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
9:54:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Corn Basis Continues to Strengthen Into New-Crop Year
Editorial Staff – 
Posted at Monday, September 28, 2020 11:19AM CDT
@W0Z
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