Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Dec 20 @W0Z 554'6 553'4 562'2 550'2 561'2 6'4 6:31A Sep 22
WHEAT  Mar 21 @W1H 563'0 562'0 570'0 558'6 569'2 6'2 6:31A Sep 22
WHEAT  May 21 @W1K 568'2 567'2 575'0 564'0 575'0 6'6 6:26A Sep 22
WHEAT  Jul 21 @W1N 567'0 564'4 572'6 562'0 572'6 5'6 6:25A Sep 22
WHEAT  Sep 21 @W1U 572'4 571'0 577'6 567'6 577'6 5'2 6:25A Sep 22
HARD RED WINTER WHEA...  Dec 20 @KW0Z 487'2 488'4 495'0 484'0 494'2 7'0 6:30A Sep 22
HARD RED WINTER WHEA...  Mar 21 @KW1H 498'2 498'2 505'4 495'0 505'4 7'2 6:27A Sep 22
HARD RED WINTER WHEA...  May 21 @KW1K 505'4 506'2 512'6 502'4 512'6 7'2 6:25A Sep 22
HARD RED WINTER WHEA...  Jul 21 @KW1N 511'4 515'0 519'0 509'0 519'0 7'4 6:29A Sep 22
HARD RED WINTER WHEA...  Sep 21 @KW1U 519'0 520'2 525'0 516'0 525'0 6'0 6:17A Sep 22
HARD RED SPRING WHEA...  Dec 20 @MW0Z 534'6 534'2 541'6 534'2 541'2 6'4 6:29A Sep 22
HARD RED SPRING WHEA...  Mar 21 @MW1H 546'6 547'2 550'4 546'4 550'4 3'6 5:58A Sep 22
HARD RED SPRING WHEA...  May 21 @MW1K 555'2 555'0 558'0 555'0 558'0 2'6 4:15A Sep 22
HARD RED SPRING WHEA...  Jul 21 @MW1N 577'6 577'0 577'0 562'0 562'0 -14'6 1:31P Sep 21
HARD RED SPRING WHEA...  Sep 21 @MW1U 582'2 576'4 576'4 567'6 567'6 -13'2 1:31P Sep 21
CORN  Dec 20 @C0Z 369'6 369'6 372'4 365'6 371'2 1'4 6:30A Sep 22
CORN  Mar 21 @C1H 379'2 379'0 381'4 375'4 380'4 1'2 6:30A Sep 22
CORN  May 21 @C1K 384'6 384'6 387'2 381'2 386'4 1'6 6:30A Sep 22
CORN  Jul 21 @C1N 388'6 388'4 390'6 385'2 390'0 1'2 6:30A Sep 22
CORN  Sep 21 @C1U 383'0 382'6 384'6 380'2 384'4 1'4 6:20A Sep 22
SOYBEANS  Nov 20 @S0X 1022'4 1020'2 1028'6 1013'2 1027'4 5'0 6:31A Sep 22
SOYBEANS  Jan 21 @S1F 1027'4 1025'0 1033'6 1018'2 1032'2 4'6 6:31A Sep 22
SOYBEANS  Mar 21 @S1H 1021'0 1019'0 1027'2 1012'4 1026'0 5'0 6:30A Sep 22
SOYBEANS  May 21 @S1K 1017'0 1015'4 1023'2 1009'0 1021'6 4'6 6:31A Sep 22
SOYBEANS  Jul 21 @S1N 1018'6 1017'4 1025'0 1011'2 1023'4 4'6 6:31A Sep 22
SOYBEANS  Aug 21 @S1Q 1011'4 1008'0 1008'6 1005'4 1008'6 -2'6 3:49A Sep 22
SOYBEAN MEAL  Oct 20 @SM0V 3334 3330 3370 3307 3367 33 6:24A Sep 22
SOYBEAN MEAL  Dec 20 @SM0Z 3381 3376 3417 3352 3408 27 6:30A Sep 22
SOYBEAN MEAL  Jan 21 @SM1F 3387 3381 3421 3362 3413 26 6:30A Sep 22
SOYBEAN OIL  Oct 20 @BO0V 34.27 34.30 34.50 33.57 34.27 6:32A Sep 22
SOYBEAN OIL  Dec 20 @BO0Z 34.20 34.22 34.50 33.51 34.19 -0.01 6:32A Sep 22
SOYBEAN OIL  Jan 21 @BO1F 34.26 34.26 34.53 33.59 34.25 -0.01 6:32A Sep 22
LIVE CATTLE  Oct 20 @LE0V 107.350 106.675 106.975 106.125 106.600 - 0.650 1:04P Sep 21
LIVE CATTLE  Dec 20 @LE0Z 111.850 111.350 111.625 109.950 110.800 - 1.250 1:04P Sep 21
LIVE CATTLE  Feb 21 @LE1G 116.075 115.850 116.075 114.275 115.350 - 0.825 1:04P Sep 21
FEEDER CATTLE  Sep 20 @GF0U 140.875 140.800 141.200 140.150 140.950 0.200 1:03P Sep 21
FEEDER CATTLE  Oct 20 @GF0V 142.425 142.000 142.725 140.600 142.375 - 0.175 1:04P Sep 21
FEEDER CATTLE  Nov 20 @GF0X 142.525 142.100 143.325 140.350 142.950 0.200 1:04P Sep 21
LEAN HOGS  Oct 20 @HE0V 66.500 66.100 66.475 65.275 65.575 -0.900 1:04P Sep 21
LEAN HOGS  Dec 20 @HE0Z 63.525 63.175 63.500 61.400 61.575 -1.975 1:04P Sep 21
LEAN HOGS  Feb 21 @HE1G 68.550 68.100 68.450 67.100 67.250 -1.325 1:04P Sep 21
CRUDE PALM OIL (USD)...  Oct 20 UPO0V 738.00 669.25 -14.00 5:30A Sep 22
CRUDE PALM OIL (USD)...  Nov 20 UPO0X 734.75 707.25 -15.50 5:30A Sep 22
CRUDE PALM OIL (USD)...  Dec 20 UPO0Z 730.00 615.75 -15.00 5:30A Sep 22
CANADIAN DOLLAR  Oct 20 @CD0V 0.750900 0.751900 0.752500 0.751050 0.752200 0.001300 5:39A Sep 22
CANADIAN DOLLAR  Nov 20 @CD0X 0.750950 0.751750 0.752550 0.751100 0.751750 0.000800 10:47P Sep 21
CANADIAN DOLLAR  Dec 20 @CD0Z 0.751000 0.751500 0.752650 0.749450 0.752350 0.001350 6:32A Sep 22
CANADIAN DOLLAR  Jan 21 @CD1F 0.751250 0.752100 0.751350  
US TREASURY BOND  Dec 20 @US0Z 176'17 176'20 176'26 176'09 176'10 -0'07 6:31A Sep 22
US TREASURY BOND  Mar 21 @US1H 178'03 177'28  
US TREASURY BOND  Jun 21 @US1M 177'17 178'03 0'18 2:00P Sep 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W0Z)
Exchange:  CBOT
Last Trade:  561'2
Change:  6'4
Bid:  561'2
Ask:  561'4
Today's High:  562'2
Today's Low:  550'2
Volume:  96,691
Open:  553'4
Settle:  554'6
Prev:  554'6
Contract High: 
Contract Low: 
Updated:  Sep-22-2020
6:31:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
2020 Spring Wheat Harvest: A Tale of Two Crops
Editorial Staff – 
Posted at Monday, September 21, 2020 11:53AM CDT
@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