Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Mar 20 @W0H 572'2 573'0 576'4 572'2 574'0 1'6 10:44P Jan 27
WHEAT  May 20 @W0K 571'2 572'0 575'0 570'6 572'2 1'0 10:43P Jan 27
WHEAT  Jul 20 @W0N 570'6 571'4 573'4 569'4 571'0 0'2 10:34P Jan 27
WHEAT  Sep 20 @W0U 576'4 577'0 579'0 575'2 576'4 0'0 10:34P Jan 27
WHEAT  Dec 20 @W0Z 584'6 584'6 586'6 584'0 584'0 -0'6 10:02P Jan 27
HARD RED WINTER WHEA...  Mar 20 @KW0H 486'4 486'6 490'2 485'0 486'0 -0'4 10:44P Jan 27
HARD RED WINTER WHEA...  May 20 @KW0K 494'2 494'4 497'4 492'6 493'4 -0'6 10:34P Jan 27
HARD RED WINTER WHEA...  Jul 20 @KW0N 501'4 501'4 504'6 500'2 500'4 -1'0 10:41P Jan 27
HARD RED WINTER WHEA...  Sep 20 @KW0U 509'0 508'6 512'4 507'6 508'4 -0'4 10:15P Jan 27
HARD RED WINTER WHEA...  Dec 20 @KW0Z 519'4 521'2 521'2 518'0 518'0 -1'4 9:50P Jan 27
HARD RED SPRING WHEA...  Mar 20 @MW0H 547'2 545'6 549'2 545'0 545'0 -2'2 10:03P Jan 27
HARD RED SPRING WHEA...  May 20 @MW0K 556'6 556'4 558'0 556'4 556'4 -0'2 8:39P Jan 27
HARD RED SPRING WHEA...  Jul 20 @MW0N 564'2 563'6 565'4 563'4 565'2 1'0 8:10P Jan 27
HARD RED SPRING WHEA...  Sep 20 @MW0U 573'2 571'0 573'2 571'0 572'6 -0'4 7:01P Jan 27
HARD RED SPRING WHEA...  Dec 20 @MW0Z 584'0 585'0 585'0 585'0 585'0 1'0 7:33P Jan 27
CORN  Mar 20 @C0H 380'4 382'4 382'6 380'6 382'0 1'4 10:44P Jan 27
CORN  May 20 @C0K 386'6 388'4 388'6 387'0 387'6 1'0 10:34P Jan 27
CORN  Jul 20 @C0N 392'2 394'0 394'4 392'4 393'4 1'2 10:35P Jan 27
CORN  Sep 20 @C0U 391'6 393'0 394'0 392'4 393'0 1'2 10:02P Jan 27
CORN  Dec 20 @C0Z 395'2 397'0 397'0 395'6 396'4 1'2 10:35P Jan 27
SOYBEANS  Mar 20 @S0H 897'2 897'4 898'0 892'4 893'6 -3'4 10:37P Jan 27
SOYBEANS  May 20 @S0K 911'0 911'4 911'4 906'4 907'6 -3'2 10:22P Jan 27
SOYBEANS  Jul 20 @S0N 924'4 924'6 925'4 920'0 921'0 -3'4 10:02P Jan 27
SOYBEANS  Aug 20 @S0Q 929'2 928'6 928'6 926'6 926'6 -2'4 8:27P Jan 27
SOYBEANS  Sep 20 @S0U 929'2 929'2 929'2 925'6 925'6 -3'4 10:22P Jan 27
SOYBEANS  Nov 20 @S0X 933'4 933'4 934'2 928'6 929'6 -3'6 10:37P Jan 27
SOYBEAN MEAL  Mar 20 @SM0H 2978 2978 2981 2974 2978 10:39P Jan 27
SOYBEAN MEAL  May 20 @SM0K 3023 3020 3026 3018 3024 1 10:23P Jan 27
SOYBEAN MEAL  Jul 20 @SM0N 3065 3065 3068 3062 3065 9:23P Jan 27
SOYBEAN OIL  Mar 20 @BO0H 31.52 31.59 31.63 31.05 31.18 -0.34 10:45P Jan 27
SOYBEAN OIL  May 20 @BO0K 31.88 31.95 31.97 31.41 31.53 -0.35 10:39P Jan 27
SOYBEAN OIL  Jul 20 @BO0N 32.25 32.32 32.33 31.79 31.90 -0.35 10:31P Jan 27
LIVE CATTLE  Feb 20 @LE0G 124.850 123.900 124.000 122.200 122.400 - 2.600 1:04P Jan 27
LIVE CATTLE  Apr 20 @LE0J 124.300 123.000 123.075 121.300 121.300 - 3.000 1:04P Jan 27
LIVE CATTLE  Jun 20 @LE0M 116.025 114.850 115.000 113.025 113.225 - 3.000 1:04P Jan 27
FEEDER CATTLE  Jan 20 @GF0F 141.850 142.000 142.400 141.800 141.950 0.050 1:04P Jan 27
FEEDER CATTLE  Mar 20 @GF0H 139.675 138.775 138.800 135.175 135.175 - 4.500 1:04P Jan 27
FEEDER CATTLE  Apr 20 @GF0J 142.500 141.675 141.675 138.000 138.000 - 4.500 1:04P Jan 27
LEAN HOGS  Feb 20 @HE0G 67.225 66.275 66.325 65.225 66.250 -1.275 1:04P Jan 27
LEAN HOGS  Apr 20 @HE0J 73.450 71.575 72.000 70.450 70.950 -3.000 1:04P Jan 27
LEAN HOGS  May 20 @HE0K 79.975 77.950 78.225 76.975 76.975 -3.000 1:04P Jan 27
CRUDE PALM OIL (USD)...  Feb 20 UPO0G 733.50 719.50 -14.00 12:02A Jan 24
CRUDE PALM OIL (USD)...  Mar 20 UPO0H 728.75 715.00 -13.75 12:02A Jan 24
CRUDE PALM OIL (USD)...  Apr 20 UPO0J 718.75 703.75 -15.00 12:02A Jan 24
CANADIAN DOLLAR  Feb 20 @CD0G 0.758550 0.758400 0.757950 0.758550  
CANADIAN DOLLAR  Mar 20 @CD0H 0.758550 0.757950 0.758450 0.757800 0.758350 -0.000200 10:45P Jan 27
CANADIAN DOLLAR  Apr 20 @CD0J 0.758550 0.758150 0.758000 0.760950  
CANADIAN DOLLAR  May 20 @CD0K 0.758600 0.758180 0.758180  
US TREASURY BOND  Mar 20 @US0H 162'01 161'31 162'06 161'27 161'29 -0'04 10:44P Jan 27
US TREASURY BOND  Jun 20 @US0M 161'03 160'31 161'07 160'30 160'31 -0'04 5:15P Jan 27
US TREASURY BOND  Sep 20 @US0U 158'21 156'05 1'13 2:00P Jan 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W0H)
Exchange:  CBOT
Last Trade:  573'6
Change:  1'4
Bid:  573'6
Ask:  574'0
Today's High:  576'4
Today's Low:  572'2
Volume:  78,994
Open:  573'0
Settle:  572'2
Prev:  572'2
Contract High: 
Contract Low: 
Updated:  Jan-27-2020
10:43:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Corn Basis Still Showing Off
Editorial Staff – 
Posted at Monday, January 27, 2020 11:59AM CST
@W0H
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