Quote Ticker
  • WHEAT (May 21) 639'0 10'0 4/9/21   1:19 PM CST
  • WHEAT (Jul 21) 639'6 10'0 4/9/21   1:19 PM CST
  • WHEAT (Sep 21) 641'0 9'4 4/9/21   1:19 PM CST
  • HARD RED SPRING WHEAT (May 21) 658'0 13'6 4/9/21   1:37 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 665'0 13'6 4/9/21   1:37 PM CST
  • HARD RED SPRING WHEAT (Sep 21) 671'0 12'6 4/9/21   1:37 PM CST
  • HARD RED SPRING WHEAT (Dec 21) 676'6 12'0 4/9/21   1:37 PM CST
  • HARD RED SPRING WHEAT (Mar 22) 682'6 11'2 4/9/21   1:37 PM CST
  • HARD RED SPRING WHEAT (May 22) 685'0 10'6 4/9/21   1:37 PM CST
  • HARD RED WINTER WHEAT (May 21) 587'0 10'0 4/9/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 595'0 10'4 4/9/21   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 601'0 10'2 4/9/21   1:19 PM CST
  • CORN (May 21) 576'0 -2'4 4/9/21   1:19 PM CST
  • CORN (Jul 21) 560'6 0'6 4/9/21   1:19 PM CST
  • CORN (Sep 21) 508'4 0'6 4/9/21   1:19 PM CST
  • SOYBEANS (May 21) 1403'2 -12'2 4/9/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1398'0 -11'4 4/9/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1361'6 -11'6 4/9/21   1:19 PM CST
  • SOYBEAN OIL (May 21) 52.79 -0.53 4/9/21   1:19 PM CST
  • SOYBEAN OIL (Jul 21) 50.89 -0.48 4/9/21   1:19 PM CST
  • SOYBEAN OIL (Aug 21) 49.17 -0.51 4/9/21   1:19 PM CST
  • SOYBEAN MEAL (May 21) 4009 - 56 4/9/21   1:19 PM CST
  • SOYBEAN MEAL (Jul 21) 4054 - 49 4/9/21   1:19 PM CST
  • SOYBEAN MEAL (Aug 21) 4029 - 43 4/9/21   1:18 PM CST
  • LIVE CATTLE (Apr 21) 123.400 - 0.725 4/9/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 122.800 - 2.450 4/9/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 122.650 - 1.625 4/9/21   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 145.100 - 2.375 4/9/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 149.900 - 1.975 4/9/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 160.100 - 1.650 4/9/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 103.500 4/9/21   1:04 PM CST
  • LEAN HOGS (May 21) 106.275 0.950 4/9/21   1:02 PM CST
  • LEAN HOGS (Jun 21) 108.850 0.250 4/9/21   1:04 PM CST
  • E-MINI S&P 500 (Jun 21) 4114.00 30.50 4/9/21   3:59 PM CST
  • E-MINI S&P 500 (Sep 21) 4104.25 30.50 4/9/21   3:49 PM CST
  • E-MINI S&P 500 (Dec 21) 4081.50 32.00 4/9/21   3:01 PM CST
  • US TREASURY BOND (Jun 21) 156'20 -0'09 4/9/21   3:59 PM CST
  • US TREASURY BOND (Sep 21) 155'08 -0'09 4/9/21   2:00 PM CST
  • US TREASURY BOND (Dec 21) 154'31 -0'09 4/9/21   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 628'6 646'4 627'2 639'0 10'0 638'6s 04/09 Chart for @W1K Options for @W1K
Jul 21 630'4 646'4 628'4 639'6 10'0 640'4s 04/09 Chart for @W1N Options for @W1N
Sep 21 632'4 647'0 630'6 641'0 9'4 641'4s 04/09 Chart for @W1U Options for @W1U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 21 640'2 658'0 640'2 658'0 13'6 654'0s 04/09 Chart for @MW1K Options for @MW1K
Jul 21 647'4 665'0 647'4 665'0 13'6 661'2s 04/09 Chart for @MW1N Options for @MW1N
Sep 21 655'0 671'0 654'6 671'0 12'6 667'4s 04/09 Chart for @MW1U Options for @MW1U
Dec 21 664'0 678'4 664'0 676'6 12'0 675'6s 04/09 Chart for @MW1Z Options for @MW1Z
Mar 22 670'6 682'6 670'6 682'6 11'2 681'6s 04/09 Chart for @MW2H Options for @MW2H
May 22 683'0 685'0 683'0 685'0 10'6 684'6s 04/09 Chart for @MW2K Options for @MW2K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 21 578'6 592'4 576'6 587'0 10'0 586'4s 04/09 Chart for @KW1K Options for @KW1K
Jul 21 584'0 599'4 583'6 595'0 10'4 594'2s 04/09 Chart for @KW1N Options for @KW1N
Sep 21 591'4 605'6 591'0 601'0 10'2 600'6s 04/09 Chart for @KW1U Options for @KW1U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 579'0 595'0 575'4 576'0 -2'4 577'2s 04/09 Chart for @C1K Options for @C1K
Jul 21 561'0 577'0 559'6 560'6 0'6 562'6s 04/09 Chart for @C1N Options for @C1N
Sep 21 509'2 519'4 508'2 508'4 0'6 510'6s 04/09 Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1416'0 1419'0 1400'6 1403'2 -12'2 1403'0s 04/09 Chart for @S1K Options for @S1K
Jul 21 1410'2 1413'4 1395'4 1398'0 -11'4 1398'2s 04/09 Chart for @S1N Options for @S1N
Aug 21 1372'6 1376'6 1360'2 1361'6 -11'6 1362'0s 04/09 Chart for @S1Q Options for @S1Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 21 53.68 54.14 52.70 52.79 -0.53 52.85s 04/09 Chart for @BO1K Options for @BO1K
Jul 21 51.41 51.75 50.80 50.89 -0.48 50.93s 04/09 Chart for @BO1N Options for @BO1N
Aug 21 49.75 49.96 49.11 49.17 -0.51 49.28s 04/09 Chart for @BO1Q Options for @BO1Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4075 4098 4004 4009 - 56 4012s 04/09 Chart for @SM1K Options for @SM1K
Jul 21 4109 4135 4048 4054 - 49 4055s 04/09 Chart for @SM1N Options for @SM1N
Aug 21 4070 4097 4015 4029 - 43 4022s 04/09 Chart for @SM1Q Options for @SM1Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 124.050 124.575 123.275 123.400 - 0.725 123.425s 04/09 Chart for @LE1J Options for @LE1J
Jun 21 124.700 124.975 122.250 122.800 - 2.450 122.575s 04/09 Chart for @LE1M Options for @LE1M
Aug 21 123.750 123.975 122.200 122.650 - 1.625 122.400s 04/09 Chart for @LE1Q Options for @LE1Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 146.875 147.150 144.500 145.100 - 2.375 144.750s 04/09 Chart for @GF1J Options for @GF1J
May 21 151.675 151.800 148.775 149.900 - 1.975 149.625s 04/09 Chart for @GF1K Options for @GF1K
Aug 21 161.400 161.575 159.100 160.100 - 1.650 159.950s 04/09 Chart for @GF1Q Options for @GF1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 103.500 103.625 103.225 103.500 103.475s 04/09 Chart for @HE1J Options for @HE1J
May 21 105.425 106.775 105.425 106.275 0.950 106.375s 04/09 Chart for @HE1K Options for @HE1K
Jun 21 108.650 109.550 108.150 108.850 0.250 108.950s 04/09 Chart for @HE1M Options for @HE1M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 21 4098.00 4121.50 4081.00 4114.00 30.50 4119.50s 04/09 Chart for @ES1M Options for @ES1M
Sep 21 4085.00 4110.00 4072.75 4104.25 30.50 4109.50s 04/09 Chart for @ES1U Options for @ES1U
Dec 21 4071.25 4081.50 4071.25 4081.50 32.00 4100.50s 04/09 Chart for @ES1Z Options for @ES1Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 21 157'02 157'04 156'01 156'20 -0'09 156'16s 04/09 Chart for @US1M Options for @US1M
Sep 21 155'08 -0'09 154'31s 04/09 Chart for @US1U Options for @US1U
Dec 21 154'31 -0'09 154'31s 04/09 Chart for @US1Z Options for @US1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CK1

My Market Watch
Click Here to Customize
Commodities
@C1K 576'0 -2'4
@S1K 1403'2 -12'2
@W1K 639'0 10'0
@O1K 374'0 -3'0
Stocks
MSFT 255.850000 2.600000
WMT 139.780000
XOM 55.870000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W1K)
Exchange:  CBOT
Last Trade:  639'0
Change:  10'0
Bid:  639'2
Ask:  639'2
Today's High:  646'4
Today's Low:  627'2
Volume:  103,881
Open:  628'6
Settle:  638'6s
Prev:  628'6
Contract High: 
Contract Low: 
Updated:  Apr-09-2021
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 04/09 05:57
DTN Midday Grain Comments 04/09 10:43
DTN Closing Grain Comments 04/09 14:04
DTN National HRS Index 04/09
Portland Grain Review 04/08
DTN Weather Trend Indicators 04/09 09:52
FARM MARKET NEWS - CORN REPORT FOR Fri, April 9
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 9
USDA Daily Market Rates 04/09 06:10

DTN Livestock News
DTN Cattle Close/Trends 04/09 15:30
DTN Early Word Livestock Comments 04/09 06:17
DTN Midday Livestock Comments 04/09 11:43
DTN Closing Livestock Comment 04/09 16:42
CME Feeder Cattle Index 04/07
Weekly Beef Export Sales 04:08 07:38
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/09 15:05
Family Business Matters 03/12 09:24

DTN Market News
DTN Weekly Average DDG Price Lower
DTN Early Word Grains 04/09 05:57
DTN Midday Grain Comments 04/09 10:43
DTN Closing Grain Comments 04/09 14:04
DTN Cattle Close/Trends 04/09 15:30
DTN Early Word Livestock Comments 04/09 06:17
DTN Midday Livestock Comments 04/09 11:43
DTN Closing Livestock Comment 04/09 16:42
DTN Chart Technical Points 04/09 16:30
US Direct Feeder Pigs 04/09

 
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