Quote Ticker
  • WHEAT (Sep 19) 457'4 -2'4 8/21/19   7:12 AM CST
  • WHEAT (Dec 19) 463'2 -3'2 8/21/19   7:12 AM CST
  • WHEAT (Mar 20) 471'4 -2'6 8/21/19   7:12 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 502'6 -1'2 8/21/19   7:03 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 515'2 -0'6 8/21/19   6:32 AM CST
  • HARD RED SPRING WHEAT (Mar 20) 529'2 -1'0 8/21/19   5:37 AM CST
  • HARD RED SPRING WHEAT (May 20) 539'4 -0'6 8/21/19   5:37 AM CST
  • HARD RED SPRING WHEAT (Jul 20) 550'0 -0'2 8/21/19   4:21 AM CST
  • HARD RED SPRING WHEAT (Sep 20) 559'6 -0'2 8/21/19   5:37 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 384'6 -2'0 8/21/19   7:12 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 399'4 -2'4 8/21/19   7:12 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 414'2 -3'2 8/21/19   7:04 AM CST
  • CORN (Sep 19) 361'2 1'6 8/21/19   7:12 AM CST
  • CORN (Dec 19) 370'2 1'4 8/21/19   7:13 AM CST
  • CORN (Mar 20) 382'6 1'4 8/21/19   7:10 AM CST
  • SOYBEANS (Sep 19) 860'6 5'0 8/21/19   7:11 AM CST
  • SOYBEANS (Nov 19) 873'4 5'2 8/21/19   7:13 AM CST
  • SOYBEANS (Jan 20) 887'2 5'2 8/21/19   7:11 AM CST
  • SOYBEAN OIL (Sep 19) 28.64 0.21 8/21/19   7:13 AM CST
  • SOYBEAN OIL (Oct 19) 28.77 0.23 8/21/19   7:11 AM CST
  • SOYBEAN OIL (Dec 19) 29.01 0.22 8/21/19   7:14 AM CST
  • SOYBEAN MEAL (Sep 19) 2952 12 8/21/19   7:11 AM CST
  • SOYBEAN MEAL (Oct 19) 2972 13 8/21/19   6:56 AM CST
  • SOYBEAN MEAL (Dec 19) 3008 13 8/21/19   7:11 AM CST
  • LIVE CATTLE (Aug 19) 102.150 1.600 8/20/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 100.150 1.775 8/20/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 104.975 1.100 8/20/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 136.300 0.625 8/20/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 133.775 0.900 8/20/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 133.750 0.475 8/20/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 65.025 0.950 8/20/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 64.250 1.325 8/20/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 70.800 1.075 8/20/19   1:04 PM CST
  • E-MINI S&P 500 (Sep 19) 2918.25 20.00 8/21/19   7:13 AM CST
  • E-MINI S&P 500 (Dec 19) 2918.75 20.00 8/21/19   6:51 AM CST
  • E-MINI S&P 500 (Mar 20) 2919.00 20.00 8/21/19   7:04 AM CST
  • US TREASURY BOND (Sep 19) 164'19 -0'13 8/21/19   7:12 AM CST
  • US TREASURY BOND (Dec 19) 163'24 -0'14 8/21/19   7:10 AM CST
  • US TREASURY BOND (Mar 20) 163'06 0'24 8/20/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 460'0 462'2 456'2 457'4 -2'4 460'0 07:12A Chart for @W9U Options for @W9U
Dec 19 466'4 468'0 462'4 463'2 -3'2 466'4 07:12A Chart for @W9Z Options for @W9Z
Mar 20 474'2 475'4 470'2 471'4 -2'6 474'2 07:13A Chart for @W0H Options for @W0H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 19 503'0 505'0 502'0 502'6 -1'2 504'0 07:12A Chart for @MW9U Options for @MW9U
Dec 19 515'4 517'6 514'0 515'2 -0'6 516'0 07:12A Chart for @MW9Z Options for @MW9Z
Mar 20 530'0 531'0 529'2 529'2 -1'0 530'2 07:12A Chart for @MW0H Options for @MW0H
May 20 539'4 539'4 539'4 539'4 -0'6 540'2 07:12A Chart for @MW0K Options for @MW0K
Jul 20 550'0 550'0 550'0 550'0 -0'2 550'2 07:12A Chart for @MW0N Options for @MW0N
Sep 20 560'0 560'0 559'6 559'6 -0'2 560'0 07:12A Chart for @MW0U Options for @MW0U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 19 387'4 388'2 384'0 384'6 -2'0 386'6 07:12A Chart for @KW9U Options for @KW9U
Dec 19 401'4 403'0 398'4 399'4 -2'4 402'0 07:12A Chart for @KW9Z Options for @KW9Z
Mar 20 418'2 418'4 414'0 414'2 -3'2 417'4 07:12A Chart for @KW0H Options for @KW0H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 360'0 362'0 359'6 361'2 1'6 359'4 07:12A Chart for @C9U Options for @C9U
Dec 19 369'2 371'0 368'6 370'2 1'4 368'6 07:12A Chart for @C9Z Options for @C9Z
Mar 20 381'6 383'4 381'4 382'6 1'4 381'2 07:12A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'6 860'6 854'2 860'6 5'0 855'6 07:12A Chart for @S9U Options for @S9U
Nov 19 868'2 873'4 866'6 873'4 5'2 868'2 07:12A Chart for @S9X Options for @S9X
Jan 20 882'0 887'2 880'6 887'2 5'2 882'0 07:12A Chart for @S0F Options for @S0F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 28.49 28.64 28.43 28.64 0.21 28.43 07:12A Chart for @BO9U Options for @BO9U
Oct 19 28.63 28.77 28.54 28.77 0.23 28.54 07:12A Chart for @BO9V Options for @BO9V
Dec 19 28.85 29.02 28.79 29.01 0.22 28.79 07:12A Chart for @BO9Z Options for @BO9Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 2938 2959 2934 2952 12 2940 07:13A Chart for @SM9U Options for @SM9U
Oct 19 2959 2978 2954 2972 13 2959 07:12A Chart for @SM9V Options for @SM9V
Dec 19 2994 3014 2990 3008 13 2995 07:12A Chart for @SM9Z Options for @SM9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.500 102.150 100.500 102.150 1.600 101.800s 08/20 Chart for @LE9Q Options for @LE9Q
Oct 19 98.500 100.575 98.500 100.150 1.775 100.000s 06:28A Chart for @LE9V Options for @LE9V
Dec 19 104.025 105.525 104.025 104.975 1.100 104.825s 06:00A Chart for @LE9Z Options for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 136.275 137.250 135.775 136.300 0.625 136.300s 06:48A Chart for @GF9Q Options for @GF9Q
Sep 19 133.400 135.950 133.350 133.775 0.900 133.725s 07:09A Chart for @GF9U Options for @GF9U
Oct 19 133.700 135.975 133.250 133.750 0.475 133.650s 06:56A Chart for @GF9V Options for @GF9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 64.200 65.825 63.375 65.025 0.950 64.975s 06:52A Chart for @HE9V Options for @HE9V
Dec 19 62.925 65.125 62.750 64.250 1.325 64.175s 06:44A Chart for @HE9Z Options for @HE9Z
Feb 20 69.675 71.525 69.350 70.800 1.075 70.800s 06:01A Chart for @HE0G Options for @HE0G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 19 2893.25 2920.75 2893.00 2918.50 20.25 2898.25 07:14A Chart for @ES9U Options for @ES9U
Dec 19 2895.75 2921.25 2895.25 2918.75 20.00 2898.75 07:14A Chart for @ES9Z Options for @ES9Z
Mar 20 2901.00 2920.50 2901.00 2919.00 20.00 2899.00 07:14A Chart for @ES0H Options for @ES0H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 19 165'06 165'10 163'31 164'19 -0'13 165'00 07:13A Chart for @US9U Options for @US9U
Dec 19 164'13 164'14 163'05 163'24 -0'14 164'06 07:14A Chart for @US9Z Options for @US9Z
Mar 20 163'06 0'24 163'06s 08/20 Chart for @US0H Options for @US0H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CU9

My Market Watch
Click Here to Customize
Commodities
@C9U 361'2 1'6
@S9U 860'6 5'0
@W9U 457'4 -2'4
@O9U 271'4 -1'2
Stocks
MSFT 137.260000 - 1.150000
WMT 112.050000
XOM 69.030000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9U)
Exchange:  CBOT
Last Trade:  457'4
Change:  -2'4
Bid:  457'4
Ask:  457'6
Today's High:  462'2
Today's Low:  456'2
Volume:  36,772
Open:  460'0
Settle:  460'0
Prev:  460'0
Contract High: 
Contract Low: 
Updated:  Aug-21-2019
7:12:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/21 05:53
DTN Midday Grain Comments 08/20 11:13
DTN Closing Grain Comments 08/20 14:13
DTN National HRS Index 08/20
Portland Grain Review 08/20
DTN Weather Trend Indicators 08/20 09:15
FARM MARKET NEWS - CORN REPORT FOR Tue, August 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 20
USDA Daily Market Rates 08/21 06:48

DTN Livestock News
DTN Cattle Close/Trends 08/20 15:35
DTN Early Word Opening Livestock 08/21 06:06
DTN Midday Livestock Comments 08/20 12:16
DTN Closing Livestock Comment 08/20 15:40
CME Feeder Cattle Index 08/20
Weekly Beef Export Sales 08/15 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/19 15:20
Family Business Matters 08/09 12:21

DTN Market News
USACE Running Out of Funds to Continue Critical Dredging Operations
DTN Early Word Grains 08/21 05:53
DTN Midday Grain Comments 08/20 11:13
DTN Closing Grain Comments 08/20 14:13
DTN Cattle Close/Trends 08/20 15:35
DTN Early Word Opening Livestock 08/21 06:06
DTN Midday Livestock Comments 08/20 12:16
DTN Closing Livestock Comment 08/20 15:40
DTN Chart Technical Points 08/20 16:30
US Direct Feeder Pigs 08/19

 
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