Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Dec 21 @W1Z 741'2 743'6 750'6 743'4 750'0 8'6 5:03A Oct 22
WHEAT  Mar 22 @W2H 753'4 756'0 762'2 756'0 761'2 7'6 5:03A Oct 22
WHEAT  May 22 @W2K 757'0 759'2 764'6 759'2 763'6 6'6 4:53A Oct 22
WHEAT  Jul 22 @W2N 746'6 747'4 752'6 747'4 751'4 4'6 4:59A Oct 22
WHEAT  Sep 22 @W2U 748'0 751'2 753'6 750'0 752'4 4'4 5:02A Oct 22
HARD RED WINTER WHEA...  Dec 21 @KW1Z 747'6 750'0 760'6 750'0 760'4 12'6 5:03A Oct 22
HARD RED WINTER WHEA...  Mar 22 @KW2H 754'0 756'6 763'0 755'4 762'6 8'6 4:51A Oct 22
HARD RED WINTER WHEA...  May 22 @KW2K 755'4 758'0 762'0 754'4 762'0 6'4 4:49A Oct 22
HARD RED WINTER WHEA...  Jul 22 @KW2N 747'4 748'0 751'4 746'0 750'4 3'0 3:47A Oct 22
HARD RED WINTER WHEA...  Sep 22 @KW2U 748'4 746'6 750'2 746'6 750'0 1'4 4:30A Oct 22
HARD RED SPRING WHEA...  Dec 21 @MW1Z 985'2 986'0 996'4 985'4 995'6 10'4 4:10A Oct 22
HARD RED SPRING WHEA...  Mar 22 @MW2H 967'6 967'6 975'6 967'6 975'6 8'0 3:41A Oct 22
HARD RED SPRING WHEA...  May 22 @MW2K 946'2 950'4 950'4 950'4 950'4 4'2 7:44P Oct 21
HARD RED SPRING WHEA...  Jul 22 @MW2N 926'6 925'2 927'0 917'2 920'4 -7'4 1:31P Oct 21
HARD RED SPRING WHEA...  Sep 22 @MW2U 828'6 828'6 828'6 828'6 828'6 0'0 7:00P Oct 21
CORN  Dec 21 @C1Z 532'2 533'0 536'6 532'0 536'2 4'0 5:03A Oct 22
CORN  Mar 22 @C2H 541'4 541'6 545'4 540'6 545'0 3'4 4:59A Oct 22
CORN  May 22 @C2K 545'6 546'0 549'4 545'0 549'2 3'4 4:59A Oct 22
CORN  Jul 22 @C2N 546'0 546'0 549'6 545'4 549'2 3'2 4:48A Oct 22
CORN  Sep 22 @C2U 531'4 530'4 533'2 529'4 532'6 1'2 4:57A Oct 22
SOYBEANS  Nov 21 @S1X 1224'0 1224'0 1230'4 1223'0 1228'0 4'0 5:03A Oct 22
SOYBEANS  Jan 22 @S2F 1233'4 1233'4 1240'4 1232'2 1237'4 4'0 5:03A Oct 22
SOYBEANS  Mar 22 @S2H 1243'4 1243'4 1249'6 1242'2 1247'2 3'6 5:03A Oct 22
SOYBEANS  May 22 @S2K 1252'6 1252'4 1258'4 1251'4 1257'4 4'6 3:59A Oct 22
SOYBEANS  Jul 22 @S2N 1258'6 1256'6 1264'0 1256'6 1261'0 2'2 5:03A Oct 22
SOYBEANS  Aug 22 @S2Q 1256'2 1255'0 1258'4 1255'0 1257'6 1'4 4:34A Oct 22
SOYBEAN MEAL  Dec 21 @SM1Z 3240 3237 3268 3230 3264 24 5:03A Oct 22
SOYBEAN MEAL  Jan 22 @SM2F 3231 3215 3258 3215 3250 19 5:02A Oct 22
SOYBEAN MEAL  Mar 22 @SM2H 3236 3215 3263 3215 3255 19 5:03A Oct 22
SOYBEAN OIL  Dec 21 @BO1Z 62.58 62.65 63.00 61.93 62.70 0.12 5:02A Oct 22
SOYBEAN OIL  Jan 22 @BO2F 62.15 62.19 62.50 61.55 62.26 0.11 5:01A Oct 22
SOYBEAN OIL  Mar 22 @BO2H 61.30 61.41 61.59 60.66 61.34 0.04 5:02A Oct 22
LIVE CATTLE  Oct 21 @LE1V 125.950 125.950 125.950 124.525 124.925 - 0.975 1:04P Oct 21
LIVE CATTLE  Dec 21 @LE1Z 130.525 130.350 130.525 129.175 129.525 - 0.975 1:04P Oct 21
LIVE CATTLE  Feb 22 @LE2G 135.600 135.400 135.575 134.375 134.700 - 0.825 1:04P Oct 21
FEEDER CATTLE  Oct 21 @GF1V 155.925 156.425 157.025 156.125 156.450 0.325 1:04P Oct 21
FEEDER CATTLE  Nov 21 @GF1X 159.350 159.650 160.425 158.625 158.950 - 0.275 1:04P Oct 21
FEEDER CATTLE  Jan 22 @GF2F 160.475 160.775 161.250 159.325 159.900 - 0.475 1:04P Oct 21
LEAN HOGS  Dec 21 @HE1Z 76.025 75.775 75.775 73.100 73.300 -2.825 1:04P Oct 21
LEAN HOGS  Feb 22 @HE2G 79.225 78.950 78.975 76.550 76.750 -2.550 1:04P Oct 21
LEAN HOGS  Apr 22 @HE2J 83.425 83.100 83.150 81.025 81.250 -2.300 1:04P Oct 21
CRUDE PALM OIL (USD)...  Nov 21 UPO1X 1273.50 1253.75 - 19.75 5:52A Oct 21
CRUDE PALM OIL (USD)...  Dec 21 UPO1Z 1244.00 1221.25 - 22.75 5:52A Oct 21
CRUDE PALM OIL (USD)...  Jan 22 UPO2F 1195.75  
CANADIAN DOLLAR  Nov 21 @CD1X 0.807700 0.809500 0.810800 0.809500 0.809500 0.001800 12:00A Oct 22
CANADIAN DOLLAR  Dec 21 @CD1Z 0.807700 0.808300 0.810950 0.807950 0.810800 0.003100 5:03A Oct 22
CANADIAN DOLLAR  Jan 22 @CD2F 0.807850 0.810900 0.810250 0.811800  
CANADIAN DOLLAR  Feb 22 @CD2G 0.807750 0.810600 0.810600  
US TREASURY BOND  Dec 21 @US1Z 157'24 157'08 158'00 157'08 157'21 -0'03 5:04A Oct 22
US TREASURY BOND  Mar 22 @US2H 156'07 156'00 156'07 156'00 156'07 0'00 1:51A Oct 22
US TREASURY BOND  Jun 22 @US2M 156'19 156'07 -0'12 2:00P Oct 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W1Z)
Exchange:  CBOT
Last Trade:  750'0
Change:  8'6
Bid:  749'6
Ask:  750'0
Today's High:  750'6
Today's Low:  743'4
Volume:  33,633
Open:  743'6
Settle:  741'2
Prev:  741'2
Contract High: 
Contract Low: 
Updated:  Oct-22-2021
5:03:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
President Biden Addresses Supply Chain Disruptions
Editorial Staff – 
Posted at Monday, October 18, 2021 12:05PM CDT
@W1Z
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