Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Dec 22 @W2Z 756'6 755'4 769'0 753'6 758'4 1'0 1:19P Nov 29
WHEAT  Mar 23 @W3H 780'6 780'2 792'0 777'4 783'0 0'6 1:19P Nov 29
WHEAT  May 23 @W3K 792'2 791'0 802'2 788'2 794'0 0'2 1:19P Nov 29
WHEAT  Jul 23 @W3N 797'2 797'0 805'4 793'2 798'2 -0'2 1:19P Nov 29
WHEAT  Sep 23 @W3U 805'2 804'0 813'0 801'0 804'6 -0'6 1:18P Nov 29
HARD RED WINTER WHEA...  Dec 22 @KW2Z 904'6 903'2 915'2 896'2 903'4 -3'6 1:19P Nov 29
HARD RED WINTER WHEA...  Mar 23 @KW3H 895'0 895'0 902'4 884'2 890'2 -8'0 1:19P Nov 29
HARD RED WINTER WHEA...  May 23 @KW3K 889'0 889'0 895'2 878'4 883'2 -8'6 1:19P Nov 29
HARD RED WINTER WHEA...  Jul 23 @KW3N 879'4 878'0 885'2 869'6 873'6 -7'6 1:18P Nov 29
HARD RED WINTER WHEA...  Sep 23 @KW3U 878'6 879'6 884'0 869'0 873'6 -7'6 1:17P Nov 29
HARD RED SPRING WHEA...  Dec 22 @MW2Z 951'2 951'2 960'2 937'0 949'0 -11'0 1:30P Nov 29
HARD RED SPRING WHEA...  Mar 23 @MW3H 939'6 939'0 946'0 933'6 941'0 -5'2 1:30P Nov 29
HARD RED SPRING WHEA...  May 23 @MW3K 937'2 936'4 942'4 932'0 935'6 -4'6 1:30P Nov 29
HARD RED SPRING WHEA...  Jul 23 @MW3N 935'2 936'6 939'2 929'6 935'0 -5'2 1:30P Nov 29
HARD RED SPRING WHEA...  Sep 23 @MW3U 909'4 906'2 911'6 905'0 911'6 -2'4 1:30P Nov 29
CORN  Dec 22 @C2Z 668'6 667'4 671'2 665'2 666'0 -3'0 1:19P Nov 29
CORN  Mar 23 @C3H 671'2 669'6 674'0 668'0 669'0 -1'6 1:19P Nov 29
CORN  May 23 @C3K 669'6 668'4 672'2 666'4 667'6 -1'6 1:19P Nov 29
CORN  Jul 23 @C3N 664'4 663'2 666'4 661'0 662'2 -1'6 1:19P Nov 29
CORN  Sep 23 @C3U 621'4 621'4 624'4 618'4 621'4 0'6 1:19P Nov 29
SOYBEANS  Jan 23 @S3F 1457'2 1454'6 1468'4 1449'0 1459'0 2'2 1:19P Nov 29
SOYBEANS  Mar 23 @S3H 1462'6 1462'2 1474'0 1454'4 1464'6 3'2 1:19P Nov 29
SOYBEANS  May 23 @S3K 1470'0 1468'0 1481'4 1462'2 1473'0 4'0 1:19P Nov 29
SOYBEANS  Jul 23 @S3N 1473'2 1470'4 1485'2 1465'2 1476'6 5'0 1:19P Nov 29
SOYBEANS  Aug 23 @S3Q 1454'6 1451'2 1465'0 1451'0 1457'6 4'4 1:18P Nov 29
SOYBEANS  Sep 23 @S3U 1414'0 1409'4 1421'0 1407'2 1415'6 2'4 1:15P Nov 29
SOYBEAN MEAL  Dec 22 @SM2Z 4136 4128 4132 4070 4081 - 51 1:19P Nov 29
SOYBEAN MEAL  Jan 23 @SM3F 4117 4107 4114 4063 4081 - 41 1:19P Nov 29
SOYBEAN MEAL  Mar 23 @SM3H 4093 4084 4091 4047 4066 - 29 1:19P Nov 29
SOYBEAN OIL  Dec 22 @BO2Z 76.07 76.04 77.07 75.33 76.25 0.47 1:17P Nov 29
SOYBEAN OIL  Jan 23 @BO3F 73.12 73.10 74.46 72.50 72.92 -0.14 1:19P Nov 29
SOYBEAN OIL  Mar 23 @BO3H 71.31 71.29 72.49 70.85 71.22 1:19P Nov 29
LIVE CATTLE  Dec 22 @LE2Z 152.575 152.775 152.975 152.400 152.675 0.100 1:04P Nov 29
LIVE CATTLE  Feb 23 @LE3G 154.675 154.875 155.550 154.275 154.850 0.125 1:04P Nov 29
LIVE CATTLE  Apr 23 @LE3J 158.450 158.650 159.200 158.150 158.600 0.125 1:04P Nov 29
FEEDER CATTLE  Jan 23 @GF3F 176.875 177.525 178.350 176.750 178.150 1.125 1:04P Nov 29
FEEDER CATTLE  Mar 23 @GF3H 180.600 181.075 181.500 180.375 181.300 0.575 1:04P Nov 29
FEEDER CATTLE  Apr 23 @GF3J 184.400 184.900 185.000 184.100 184.900 0.450 1:04P Nov 29
LEAN HOGS  Dec 22 @HE2Z 80.600 81.175 81.650 80.750 81.150 0.475 1:04P Nov 29
LEAN HOGS  Feb 23 @HE3G 84.750 85.000 85.475 84.025 84.125 -0.600 1:04P Nov 29
LEAN HOGS  Apr 23 @HE3J 90.500 90.750 90.900 89.625 89.675 -0.750 1:04P Nov 29
CRUDE PALM OIL (USD)...  Dec 22 UPO2Z 907.00 909.00 2.00 4:50A Nov 29
CRUDE PALM OIL (USD)...  Jan 23 UPO3F 919.00 928.25 9.25 4:50A Nov 29
CRUDE PALM OIL (USD)...  Feb 23 UPO3G 925.00 935.75 10.75 4:50A Nov 29
CANADIAN DOLLAR  Dec 22 @CD2Z 0.741300 0.741100 0.745850 0.732900 0.736050 -0.005250 2:13P Nov 29
CANADIAN DOLLAR  Jan 23 @CD3F 0.741900 0.741800 0.744950 0.733500 0.733550 -0.005250 2:02P Nov 29
CANADIAN DOLLAR  Feb 23 @CD3G 0.742200 0.742100 0.742350 0.733750 0.742100 -0.005250 2:02P Nov 29
CANADIAN DOLLAR  Mar 23 @CD3H 0.742550 0.742600 0.746700 0.734100 0.737450 -0.005300 2:02P Nov 29
US TREASURY BOND  Dec 22 @US2Z 127'13 127'19 128'06 126'13 126'24 -0'21 2:13P Nov 29
US TREASURY BOND  Mar 23 @US3H 127'12 127'18 128'04 126'12 126'22 -0'22 2:14P Nov 29
US TREASURY BOND  Jun 23 @US3M 127'12 127'24 -0'23 2:00P Nov 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
WHEAT (@W2Z)
Exchange:  CBOT
Last Trade:  758'4
Change:  1'0
Bid:  750'0
Ask:  770'0
Today's High:  769'0
Today's Low:  753'6
Volume:  16,480
Open:  755'4
Settle:  757'6s
Prev:  756'6
Contract High: 
Contract Low: 
Updated:  Nov-29-2022
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Upper Mississippi River Closed for Winter; Lower Mississippi Falling Again
Editorial Staff – 
Posted at Monday, November 28, 2022 11:53AM CST
@W2Z
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