Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Dec 20 @W0Z 578'0 573'4 576'0 568'0 569'0 -6'2 1:15P Dec 03
WHEAT  Mar 21 @W1H 584'4 585'0 585'4 581'6 583'0 -1'4 2:00A Dec 04
WHEAT  May 21 @W1K 587'6 587'0 588'6 585'0 586'4 -1'2 1:45A Dec 04
WHEAT  Jul 21 @W1N 587'4 587'4 588'0 584'6 586'2 -1'2 1:29A Dec 04
WHEAT  Sep 21 @W1U 591'4 590'6 591'6 588'6 590'2 -1'2 1:23A Dec 04
HARD RED WINTER WHEA...  Dec 20 @KW0Z 550'4 549'0 -5'4 1:15P Dec 03
HARD RED WINTER WHEA...  Mar 21 @KW1H 549'6 549'6 551'4 548'2 549'2 -0'4 1:26A Dec 04
HARD RED WINTER WHEA...  May 21 @KW1K 555'6 554'4 557'2 554'2 555'2 -0'4 1:23A Dec 04
HARD RED WINTER WHEA...  Jul 21 @KW1N 559'0 557'6 560'4 557'6 558'6 -0'2 1:23A Dec 04
HARD RED WINTER WHEA...  Sep 21 @KW1U 564'2 563'6 565'6 563'4 563'4 -0'6 1:23A Dec 04
HARD RED SPRING WHEA...  Dec 20 @MW0Z 540'2 544'6 0'2 1:31P Dec 03
HARD RED SPRING WHEA...  Mar 21 @MW1H 553'4 552'6 553'6 552'4 553'6 0'2 1:41A Dec 04
HARD RED SPRING WHEA...  May 21 @MW1K 561'6 561'0 562'0 561'0 562'0 0'2 12:26A Dec 04
HARD RED SPRING WHEA...  Jul 21 @MW1N 568'6 568'2 569'0 568'0 569'0 0'2 12:26A Dec 04
HARD RED SPRING WHEA...  Sep 21 @MW1U 576'2 576'2 576'4 576'0 576'4 0'2 12:18A Dec 04
CORN  Dec 20 @C0Z 422'4 422'2 422'4 421'4 422'4 0'0 12:21A Dec 04
CORN  Mar 21 @C1H 426'4 426'0 426'6 424'4 426'0 -0'4 2:00A Dec 04
CORN  May 21 @C1K 428'6 428'2 428'6 427'0 428'2 -0'4 1:59A Dec 04
CORN  Jul 21 @C1N 429'4 429'0 429'2 427'2 428'4 -1'0 1:56A Dec 04
CORN  Sep 21 @C1U 412'4 412'4 413'4 411'4 413'0 0'4 1:23A Dec 04
SOYBEANS  Jan 21 @S1F 1168'2 1168'0 1169'6 1163'4 1168'2 0'0 2:00A Dec 04
SOYBEANS  Mar 21 @S1H 1170'2 1169'6 1171'6 1165'4 1170'2 0'0 1:59A Dec 04
SOYBEANS  May 21 @S1K 1168'2 1167'6 1169'6 1163'6 1168'4 0'2 1:58A Dec 04
SOYBEANS  Jul 21 @S1N 1165'0 1164'0 1166'6 1160'4 1165'0 0'0 1:57A Dec 04
SOYBEANS  Aug 21 @S1Q 1144'4 1144'0 1144'0 1144'0 1144'0 -0'4 12:12A Dec 04
SOYBEANS  Sep 21 @S1U 1086'2 1086'0 1087'6 1084'6 1087'4 1'2 1:51A Dec 04
SOYBEAN MEAL  Dec 20 @SM0Z 3928 3933 3933 3910 3925 - 3 12:39A Dec 04
SOYBEAN MEAL  Jan 21 @SM1F 3900 3892 3903 3879 3893 - 7 1:58A Dec 04
SOYBEAN MEAL  Mar 21 @SM1H 3882 3876 3885 3863 3876 - 6 1:59A Dec 04
SOYBEAN OIL  Dec 20 @BO0Z 38.68 38.61 38.68 38.60 38.65 -0.03 9:35P Dec 03
SOYBEAN OIL  Jan 21 @BO1F 37.73 37.60 37.92 37.52 37.86 0.13 1:56A Dec 04
SOYBEAN OIL  Mar 21 @BO1H 37.51 37.42 37.67 37.34 37.59 0.08 1:51A Dec 04
LIVE CATTLE  Dec 20 @LE0Z 110.700 110.600 110.600 108.950 109.400 - 1.100 1:04P Dec 03
LIVE CATTLE  Feb 21 @LE1G 113.925 113.750 113.750 111.675 112.475 - 1.350 1:04P Dec 03
LIVE CATTLE  Apr 21 @LE1J 117.175 117.000 117.125 115.325 116.225 - 0.875 1:04P Dec 03
FEEDER CATTLE  Jan 21 @GF1F 141.800 141.725 142.000 139.225 139.500 - 2.000 1:04P Dec 03
FEEDER CATTLE  Mar 21 @GF1H 140.975 140.925 141.100 138.600 139.000 - 1.650 1:04P Dec 03
FEEDER CATTLE  Apr 21 @GF1J 142.100 142.100 142.250 139.900 140.375 - 1.400 1:04P Dec 03
LEAN HOGS  Dec 20 @HE0Z 66.350 66.425 66.450 65.850 66.000 -0.325 1:04P Dec 03
LEAN HOGS  Feb 21 @HE1G 67.875 67.875 68.050 66.725 66.925 -0.950 1:04P Dec 03
LEAN HOGS  Apr 21 @HE1J 70.875 70.825 71.100 70.175 70.475 -0.400 1:04P Dec 03
CRUDE PALM OIL (USD)...  Dec 20 UPO0Z 853.00 615.75 7.50 4:30A Dec 03
CRUDE PALM OIL (USD)...  Jan 21 UPO1F 830.25 837.75 7.50 4:30A Dec 03
CRUDE PALM OIL (USD)...  Feb 21 UPO1G 818.25  
CANADIAN DOLLAR  Dec 20 @CD0Z 0.777900 0.777150 0.778350 0.776800 0.777650 -0.000250 1:59A Dec 04
CANADIAN DOLLAR  Jan 21 @CD1F 0.778100 0.777350 0.778500 0.777050 0.778450 0.000350 12:39A Dec 04
CANADIAN DOLLAR  Feb 21 @CD1G 0.778150 0.777900 0.778500 0.777750 0.777900 -0.000250 9:57P Dec 03
CANADIAN DOLLAR  Mar 21 @CD1H 0.778200 0.777600 0.778600 0.777100 0.777900 -0.000300 1:59A Dec 04
US TREASURY BOND  Dec 20 @US0Z 171'29 172'05 172'08 171'31 171'31 0'02 1:52A Dec 04
US TREASURY BOND  Mar 21 @US1H 172'28 173'05 173'09 172'30 173'01 0'05 1:59A Dec 04
US TREASURY BOND  Jun 21 @US1M 171'28 172'25  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0Z)
Exchange:  CBOT
Last Trade:  569'0
Change:  -6'2
Bid:  570'4
Ask:  572'2
Today's High:  576'0
Today's Low:  568'0
Volume:  164
Open:  573'4
Settle:  571'6s
Prev:  578'0
Contract High: 
Contract Low: 
Updated:  Dec-03-2020
1:15:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Pork Cutout Futures Face Sluggish Start
Editorial Staff – 
Posted at Wednesday, December 2, 2020 2:07PM CST
@W0Z
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