Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Jul 22 @W2N 1190'0 1196'0 1208'6 1138'0 1154'4 -35'2 1:19P May 24
WHEAT  Sep 22 @W2U 1197'4 1203'2 1216'0 1146'6 1163'0 -34'2 1:19P May 24
WHEAT  Dec 22 @W2Z 1203'6 1208'0 1222'0 1153'2 1169'4 -33'6 1:19P May 24
WHEAT  Mar 23 @W3H 1205'0 1209'4 1222'4 1157'0 1173'0 -31'6 1:19P May 24
WHEAT  May 23 @W3K 1191'0 1194'4 1206'0 1144'2 1161'6 -28'0 1:19P May 24
HARD RED WINTER WHEA...  Jul 22 @KW2N 1276'4 1278'2 1291'4 1219'2 1237'0 -38'6 1:19P May 24
HARD RED WINTER WHEA...  Sep 22 @KW2U 1280'4 1284'6 1295'2 1223'4 1241'6 -38'0 1:19P May 24
HARD RED WINTER WHEA...  Dec 22 @KW2Z 1284'6 1290'0 1298'6 1228'4 1246'4 -37'4 1:19P May 24
HARD RED WINTER WHEA...  Mar 23 @KW3H 1283'6 1283'6 1298'0 1229'6 1245'6 -37'2 1:19P May 24
HARD RED WINTER WHEA...  May 23 @KW3K 1257'4 1265'2 1270'2 1201'4 1225'2 -35'0 1:15P May 24
HARD RED SPRING WHEA...  Jul 22 @MW2N 1298'4 1304'0 1321'6 1253'0 1273'4 -21'2 1:31P May 24
HARD RED SPRING WHEA...  Sep 22 @MW2U 1297'4 1304'4 1319'6 1253'0 1274'6 -20'4 1:31P May 24
HARD RED SPRING WHEA...  Dec 22 @MW2Z 1293'4 1300'0 1315'0 1250'0 1271'0 -20'4 1:31P May 24
HARD RED SPRING WHEA...  Mar 23 @MW3H 1292'0 1307'4 1308'0 1250'0 1266'4 -20'6 1:31P May 24
HARD RED SPRING WHEA...  May 23 @MW3K 1287'2 1289'0 -21'6 1:31P May 24
CORN  Jul 22 @C2N 786'2 785'0 787'0 762'0 770'0 -14'4 1:19P May 24
CORN  Sep 22 @C2U 754'6 753'0 754'6 730'6 740'0 -13'6 1:19P May 24
CORN  Dec 22 @C2Z 739'0 736'2 737'6 714'2 724'6 -13'6 1:19P May 24
CORN  Mar 23 @C3H 742'0 740'4 740'4 717'6 728'2 -13'0 1:19P May 24
CORN  May 23 @C3K 740'6 738'2 739'4 718'0 727'4 -12'0 1:19P May 24
SOYBEANS  Jul 22 @S2N 1687'0 1687'6 1696'6 1673'4 1692'0 6'0 1:19P May 24
SOYBEANS  Aug 22 @S2Q 1628'6 1628'6 1635'4 1617'6 1631'2 3'4 1:19P May 24
SOYBEANS  Sep 22 @S2U 1558'4 1555'6 1563'2 1548'0 1558'2 0'6 1:19P May 24
SOYBEANS  Nov 22 @S2X 1518'6 1516'4 1522'4 1507'4 1516'4 -1'2 1:19P May 24
SOYBEANS  Jan 23 @S3F 1522'0 1517'2 1525'0 1511'0 1519'4 -1'0 1:19P May 24
SOYBEANS  Mar 23 @S3H 1513'4 1508'6 1516'6 1503'6 1512'0 0'4 1:19P May 24
SOYBEAN MEAL  Jul 22 @SM2N 4225 4225 4291 4203 4268 46 1:19P May 24
SOYBEAN MEAL  Aug 22 @SM2Q 4181 4184 4228 4157 4210 35 1:19P May 24
SOYBEAN MEAL  Sep 22 @SM2U 4123 4110 4153 4100 4143 28 1:19P May 24
SOYBEAN OIL  Jul 22 @BO2N 80.47 80.47 81.49 79.90 80.16 -0.35 1:19P May 24
SOYBEAN OIL  Aug 22 @BO2Q 77.96 77.89 78.77 77.43 77.72 -0.23 1:19P May 24
SOYBEAN OIL  Sep 22 @BO2U 76.46 76.34 77.18 76.04 76.33 -0.13 1:19P May 24
LIVE CATTLE  Jun 22 @LE2M 132.775 132.750 133.225 132.575 133.000 - 0.050 1:04P May 24
LIVE CATTLE  Aug 22 @LE2Q 132.975 133.025 133.400 132.500 132.925 - 0.225 1:04P May 24
LIVE CATTLE  Oct 22 @LE2V 138.375 138.375 138.850 138.350 138.700 0.250 1:04P May 24
FEEDER CATTLE  May 22 @GF2K 153.450 153.600 154.600 153.600 154.575 1.050 1:04P May 24
FEEDER CATTLE  Aug 22 @GF2Q 165.625 166.275 169.000 166.150 168.425 2.525 1:04P May 24
FEEDER CATTLE  Sep 22 @GF2U 168.300 169.000 171.700 168.850 171.250 2.775 1:04P May 24
LEAN HOGS  Jun 22 @HE2M 110.375 109.425 110.000 107.250 108.900 - 1.350 1:04P May 24
LEAN HOGS  Jul 22 @HE2N 110.850 109.800 110.875 107.625 108.750 - 1.800 1:04P May 24
LEAN HOGS  Aug 22 @HE2Q 110.225 109.200 110.250 107.575 108.675 - 1.225 1:04P May 24
CRUDE PALM OIL (USD)...  Jun 22 UPO2M 1557.50 1606.25 48.75 5:51A May 24
CRUDE PALM OIL (USD)...  Jul 22 UPO2N 1481.00 1539.75 58.75 5:51A May 24
CRUDE PALM OIL (USD)...  Aug 22 UPO2Q 1427.00 1476.00 49.00 5:51A May 24
CANADIAN DOLLAR  Jun 22 @CD2M 0.782250 0.783000 0.783000 0.776700 0.779050 -0.003200 1:51P May 24
CANADIAN DOLLAR  Jul 22 @CD2N 0.782250 0.782050 0.782200 0.776800 0.777950 -0.004300 10:02A May 24
CANADIAN DOLLAR  Aug 22 @CD2Q 0.782150 0.782100 0.776700  
CANADIAN DOLLAR  Sep 22 @CD2U 0.782100 0.782500 0.782500 0.777000 0.779800 -0.002300 1:35P May 24
US TREASURY BOND  Jun 22 @US2M 140'10 140'15 142'16 140'07 142'01 1'23 1:51P May 24
US TREASURY BOND  Sep 22 @US2U 139'11 139'18 141'18 139'09 141'03 1'24 1:51P May 24
US TREASURY BOND  Dec 22 @US2Z 138'28 139'18 139'18 139'18 139'18 0'22 2:09A May 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W2N)
Exchange:  CBOT
Last Trade:  1154'4
Change:  -35'2
Bid:  1154'4
Ask:  1154'6
Today's High:  1208'6
Today's Low:  1138'0
Volume:  50,598
Open:  1196'0
Settle:  1154'6s
Prev:  1190'0
Contract High: 
Contract Low: 
Updated:  May-24-2022
1:19:00PM
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.
Futures and commodities trading involves significant risk of loss and is not suitable for every investor. Information herein is strictly the opinion of its author and is intended for informational purposes. Information is obtained from sources believed to be reliable but is in no way guaranteed. Neither Northern Crops Marketing nor its employees are liable or responsible for its use. Opinions, data, and recommendations are subject to change; past performance is not indicative of future results.
Powered By DTN