Quote Ticker
  • WHEAT (Dec 19) 531'6 -3'0 12/5/19   1:15 PM CST
  • WHEAT (Mar 20) 523'6 -3'6 12/5/19   1:19 PM CST
  • WHEAT (May 20) 528'0 -3'4 12/5/19   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 499'0 1'6 12/5/19   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 514'0 -1'2 12/5/19   1:32 PM CST
  • HARD RED SPRING WHEAT (May 20) 523'2 -1'4 12/5/19   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 532'2 -1'2 12/5/19   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 541'6 -0'6 12/5/19   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 557'0 -2'4 12/5/19   1:32 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 422'6 -5'0 12/5/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 435'2 -5'0 12/5/19   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 443'0 -5'2 12/5/19   1:19 PM CST
  • CORN (Dec 19) 365'2 -3'2 12/5/19   1:16 PM CST
  • CORN (Mar 20) 376'2 -1'6 12/5/19   1:19 PM CST
  • CORN (May 20) 382'2 -2'0 12/5/19   1:19 PM CST
  • SOYBEANS (Jan 20) 885'0 6'2 12/5/19   1:19 PM CST
  • SOYBEANS (Mar 20) 899'4 6'2 12/5/19   1:19 PM CST
  • SOYBEANS (May 20) 913'4 6'4 12/5/19   1:19 PM CST
  • SOYBEAN OIL (Dec 19) 30.28 0.02 12/5/19   1:16 PM CST
  • SOYBEAN OIL (Jan 20) 30.47 0.03 12/5/19   1:19 PM CST
  • SOYBEAN OIL (Mar 20) 30.75 0.03 12/5/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 2997 49 12/5/19   1:15 PM CST
  • SOYBEAN MEAL (Jan 20) 3016 48 12/5/19   1:19 PM CST
  • SOYBEAN MEAL (Mar 20) 3047 50 12/5/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 120.000 0.475 12/5/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.750 0.425 12/5/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 125.225 0.150 12/5/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 140.750 - 0.325 12/5/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 141.300 - 0.275 12/5/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 143.300 - 0.275 12/5/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 61.600 -0.300 12/5/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.625 -0.850 12/5/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.525 -1.250 12/5/19   1:04 PM CST
  • E-MINI S&P 500 (Dec 19) 3117.75 12/5/19   5:06 PM CST
  • E-MINI S&P 500 (Mar 20) 3119.25 12/5/19   5:06 PM CST
  • E-MINI S&P 500 (Jun 20) 3119.25     CST
  • US TREASURY BOND (Dec 19) 158'29 -0'07 12/5/19   5:01 PM CST
  • US TREASURY BOND (Mar 20) 158'06 -0'05 12/5/19   5:06 PM CST
  • US TREASURY BOND (Jun 20) 158'08 -0'12 12/5/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 535'2 537'4 531'6 531'6 -3'0 532'0s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 527'4 530'0 522'6 523'6 -3'6 523'6s 04:55P Chart for @W0H Options for @W0H
May 20 531'4 533'4 527'0 528'0 -3'4 528'0s 02:30P Chart for @W0K Options for @W0K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 19 492'0 504'6 492'0 499'0 1'6 498'0s 01:32P Chart for @MW9Z Options for @MW9Z
Mar 20 513'6 520'0 513'2 514'0 -1'2 513'6s 04:59P Chart for @MW0H Options for @MW0H
May 20 523'0 528'6 522'2 523'2 -1'4 522'6s 02:59P Chart for @MW0K Options for @MW0K
Jul 20 535'2 537'0 532'2 532'2 -1'2 532'2s 01:32P Chart for @MW0N Options for @MW0N
Sep 20 544'2 550'4 541'6 541'6 -0'6 542'0s 01:32P Chart for @MW0U Options for @MW0U
Dec 20 559'6 560'0 557'0 557'0 -2'4 554'4s 01:32P Chart for @MW0Z Options for @MW0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 426'6 426'6 422'2 422'6 -5'0 420'2s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 439'6 444'2 435'2 435'2 -5'0 435'4s 04:42P Chart for @KW0H Options for @KW0H
May 20 447'4 451'4 443'0 443'0 -5'2 443'0s 04:45P Chart for @KW0K Options for @KW0K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 368'4 369'6 365'2 365'2 -3'2 365'4s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 378'0 379'4 376'2 376'2 -1'6 376'6s 05:02P Chart for @C0H Options for @C0H
May 20 384'0 385'2 382'0 382'2 -2'0 382'4s 05:02P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 878'0 888'6 877'2 885'0 6'2 884'2s 04:56P Chart for @S0F Options for @S0F
Mar 20 892'2 903'2 891'6 899'4 6'2 898'6s 04:58P Chart for @S0H Options for @S0H
May 20 907'0 917'6 906'6 913'4 6'4 913'4s 04:49P Chart for @S0K Options for @S0K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 30.55 30.55 30.23 30.28 0.02 30.29s 01:20P Chart for @BO9Z Options for @BO9Z
Jan 20 30.54 30.78 30.38 30.47 0.03 30.50s 05:06P Chart for @BO0F Options for @BO0F
Mar 20 30.84 31.06 30.67 30.75 0.03 30.79s 05:02P Chart for @BO0H Options for @BO0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 2945 3010 2941 2997 49 2995s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 2967 3033 2956 3016 48 3015s 04:45P Chart for @SM0F Options for @SM0F
Mar 20 2996 3061 2990 3047 50 3046s 04:58P Chart for @SM0H Options for @SM0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.500 120.550 119.275 120.000 0.475 119.925s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 124.000 125.350 123.800 124.750 0.425 124.600s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 124.875 125.750 124.525 125.225 0.150 125.150s 01:05P Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 140.600 141.575 139.900 140.750 - 0.325 140.550s 02:51P Chart for @GF0F Options for @GF0F
Mar 20 141.100 142.025 140.550 141.300 - 0.275 141.150s 02:30P Chart for @GF0H Options for @GF0H
Apr 20 143.175 144.050 142.550 143.300 - 0.275 143.125s 01:05P Chart for @GF0J Options for @GF0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 61.875 61.950 61.175 61.600 -0.300 61.575s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 68.350 68.600 67.150 67.625 -0.850 67.575s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 74.725 74.775 73.325 73.525 -1.250 73.500s 01:05P Chart for @HE0J Options for @HE0J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 19 3117.75 3118.25 3117.00 3117.75 3117.75 05:06P Chart for @ES9Z Options for @ES9Z
Mar 20 3119.25 3119.50 3118.75 3119.25 3119.25 05:06P Chart for @ES0H Options for @ES0H
Jun 20 3119.25 3118.50 Chart for @ES0M Options for @ES0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 158'29 158'31 158'29 158'29 -0'07 159'04 05:06P Chart for @US9Z Options for @US9Z
Mar 20 158'02 158'06 158'02 158'06 -0'05 158'11 05:06P Chart for @US0H Options for @US0H
Jun 20 158'08 -0'12 158'11s 04:00P Chart for @US0M Options for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9Z 365'2 -3'2
@S0F 885'0 6'2
@W9Z 531'6 -3'0
@O9Z 317'6 -6'4
Stocks
MSFT 149.930000 0.080000
WMT 118.660000 0.500000
XOM 68.410000 -0.240000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9Z)
Exchange:  CBOT
Last Trade:  531'6
Change:  -3'0
Bid:  530'0
Ask:  560'0
Today's High:  537'4
Today's Low:  531'6
Volume:  397
Open:  535'2
Settle:  532'0s
Prev:  535'0
Contract High: 
Contract Low: 
Updated:  Dec-05-2019
1:15:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 12/05 06:00
DTN Midday Grain Comments 12/05 11:05
DTN Closing Grain Comments 12/05 13:44
DTN National HRS Index 12/04
Portland Grain Review 12/05
DTN Weather Trend Indicators 12/05 08:30
FARM MARKET NEWS - CORN REPORT FOR Thu, December 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, December 5
USDA Daily Market Rates 12/05 06:48

DTN Livestock News
DTN Cattle Close/Trends 12/05 15:30
DTN Early Word Opening Livestock 12/05 06:31
DTN Midday Livestock Comments 12/05 12:11
DTN Closing Livestock Comment 12/05 16:06
CME Feeder Cattle Index 12/05
Weekly Beef Export Sales 12:05 12:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/05 14:55
Family Business Matters 11/11 09:16

DTN Market News
Good Riddance to 2019 Soybean Harvest
DTN Early Word Grains 12/05 06:00
DTN Midday Grain Comments 12/05 11:05
DTN Closing Grain Comments 12/05 13:44
DTN Cattle Close/Trends 12/05 15:30
DTN Early Word Opening Livestock 12/05 06:31
DTN Midday Livestock Comments 12/05 12:11
DTN Closing Livestock Comment 12/05 16:06
DTN Chart Technical Points 12/05 16:30
US Direct Feeder Pigs 11/25

 
Copyright DTN. All rights reserved. Disclaimer.
An investment in futures and options on futures contracts is speculative, involves a high degree of risk and is suitable only for persons who can assume the risk of loss in excess of their margin deposits. You should carefully consider whether futures trading is appropriate for you in light of your investment experience, trading objectives, financial resources, and other relevant circumstances. PAST PERFORMANCE IS NOT NECESSARILY INDICATIVE OF FUTURE RESULTS.
Powered By DTN