Quote Ticker
  • WHEAT (Jul 20) 515'2 -8'4 6/5/20   1:19 PM CST
  • WHEAT (Sep 20) 520'4 -7'2 6/5/20   1:19 PM CST
  • WHEAT (Dec 20) 530'2 -6'2 6/5/20   1:19 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 522'0 -7'4 6/5/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 533'2 -6'6 6/5/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 545'4 -6'0 6/5/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 561'6 -5'2 6/5/20   1:31 PM CST
  • HARD RED SPRING WHEAT (May 21) 566'4 -4'0 6/5/20   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 574'0 -3'2 6/5/20   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 461'4 -11'0 6/5/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 470'0 -10'0 6/5/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 481'0 -9'6 6/5/20   1:19 PM CST
  • CORN (Jul 20) 332'4 2'2 6/5/20   1:19 PM CST
  • CORN (Sep 20) 336'6 2'2 6/5/20   1:19 PM CST
  • CORN (Dec 20) 346'0 2'4 6/5/20   1:19 PM CST
  • SOYBEANS (Jul 20) 868'2 0'0 6/5/20   1:19 PM CST
  • SOYBEANS (Aug 20) 870'2 1'2 6/5/20   1:19 PM CST
  • SOYBEANS (Sep 20) 872'6 1'4 6/5/20   1:19 PM CST
  • SOYBEAN OIL (Jul 20) 28.26 0.32 6/5/20   1:19 PM CST
  • SOYBEAN OIL (Aug 20) 28.46 0.32 6/5/20   1:19 PM CST
  • SOYBEAN OIL (Sep 20) 28.62 0.33 6/5/20   1:19 PM CST
  • SOYBEAN MEAL (Jul 20) 2893 - 7 6/5/20   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 2917 - 4 6/5/20   1:19 PM CST
  • SOYBEAN MEAL (Sep 20) 2932 6/5/20   1:19 PM CST
  • LIVE CATTLE (Jun 20) 94.325 -1.825 6/5/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 96.750 -1.750 6/5/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 99.800 - 1.575 6/5/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 133.875 - 0.550 6/5/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 135.225 - 1.025 6/5/20   1:03 PM CST
  • FEEDER CATTLE (Oct 20) 135.850 - 1.200 6/5/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 47.575 -0.975 6/5/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 54.300 0.350 6/5/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 57.325 1.575 6/5/20   1:04 PM CST
  • E-MINI S&P 500 (Jun 20) 3185.25 76.25 6/5/20   3:59 PM CST
  • E-MINI S&P 500 (Sep 20) 3175.00 76.75 6/5/20   3:59 PM CST
  • E-MINI S&P 500 (Dec 20) 3167.00 75.50 6/5/20   3:44 PM CST
  • US TREASURY BOND (Jun 20) 174'09 -1'16 6/5/20   3:57 PM CST
  • US TREASURY BOND (Sep 20) 172'20 -1'16 6/5/20   3:59 PM CST
  • US TREASURY BOND (Dec 20) 171'16 -1'16 6/5/20   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 526'6 527'6 513'2 515'2 -8'4 515'2s 06/05 Chart for @W0N Options for @W0N
Sep 20 530'0 531'2 518'0 520'4 -7'2 520'2s 06/05 Chart for @W0U Options for @W0U
Dec 20 539'2 540'4 528'2 530'2 -6'2 530'4s 06/05 Chart for @W0Z Options for @W0Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 20 526'2 528'6 515'6 522'0 -7'4 518'6s 06/05 Chart for @MW0N Options for @MW0N
Sep 20 539'2 540'2 527'6 533'2 -6'6 530'6s 06/05 Chart for @MW0U Options for @MW0U
Dec 20 553'0 554'0 543'2 545'4 -6'0 545'2s 06/05 Chart for @MW0Z Options for @MW0Z
Mar 21 565'6 566'0 556'6 561'6 -5'2 558'2s 06/05 Chart for @MW1H Options for @MW1H
May 21 566'4 566'4 566'4 566'4 -4'0 566'6s 06/05 Chart for @MW1K Options for @MW1K
Jul 21 573'2 574'0 569'6 574'0 -3'2 572'2s 06/05 Chart for @MW1N Options for @MW1N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 473'4 476'0 459'4 461'4 -11'0 461'2s 06/05 Chart for @KW0N Options for @KW0N
Sep 20 480'0 483'0 467'4 470'0 -10'0 469'2s 06/05 Chart for @KW0U Options for @KW0U
Dec 20 492'2 494'4 479'2 481'0 -9'6 481'0s 06/05 Chart for @KW0Z Options for @KW0Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 328'6 332'4 328'2 332'4 2'2 331'2s 06/05 Chart for @C0N Options for @C0N
Sep 20 332'6 336'6 332'4 336'6 2'2 335'4s 06/05 Chart for @C0U Options for @C0U
Dec 20 342'2 346'2 342'0 346'0 2'4 345'2s 06/05 Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 868'0 873'4 865'2 868'2 0'0 867'6s 06/05 Chart for @S0N Options for @S0N
Aug 20 868'6 874'4 866'6 870'2 1'2 870'0s 06/05 Chart for @S0Q Options for @S0Q
Sep 20 870'4 875'6 868'6 872'6 1'4 871'6s 06/05 Chart for @S0U Options for @S0U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 27.72 28.40 27.67 28.26 0.32 28.14s 06/05 Chart for @BO0N Options for @BO0N
Aug 20 27.91 28.59 27.86 28.46 0.32 28.33s 06/05 Chart for @BO0Q Options for @BO0Q
Sep 20 28.10 28.77 28.08 28.62 0.33 28.52s 06/05 Chart for @BO0U Options for @BO0U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2898 2915 2873 2893 - 7 2891s 06/05 Chart for @SM0N Options for @SM0N
Aug 20 2920 2936 2897 2917 - 4 2915s 06/05 Chart for @SM0Q Options for @SM0Q
Sep 20 2936 2951 2917 2932 2936s 06/05 Chart for @SM0U Options for @SM0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 95.750 95.950 93.350 94.325 -1.825 93.900s 06/05 Chart for @LE0M Options for @LE0M
Aug 20 98.000 98.225 95.700 96.750 -1.750 96.175s 06/05 Chart for @LE0Q Options for @LE0Q
Oct 20 101.050 101.225 98.975 99.800 - 1.575 99.300s 06/05 Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 135.250 135.500 133.350 133.875 - 0.550 134.175s 06/05 Chart for @GF0Q Options for @GF0Q
Sep 20 136.825 137.125 135.050 135.225 - 1.025 135.475s 06/05 Chart for @GF0U Options for @GF0U
Oct 20 137.500 137.850 135.750 135.850 - 1.200 136.075s 06/05 Chart for @GF0V Options for @GF0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 48.450 48.775 47.275 47.575 -0.975 47.450s 06/05 Chart for @HE0M Options for @HE0M
Jul 20 53.800 55.150 53.400 54.300 0.350 53.925s 06/05 Chart for @HE0N Options for @HE0N
Aug 20 55.875 57.700 55.650 57.325 1.575 57.350s 06/05 Chart for @HE0Q Options for @HE0Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 20 3113.25 3210.50 3106.50 3185.25 76.25 3186.75s 06/05 Chart for @ES0M Options for @ES0M
Sep 20 3102.25 3199.75 3096.00 3175.00 76.75 3176.50s 06/05 Chart for @ES0U Options for @ES0U
Dec 20 3097.75 3190.00 3094.75 3167.00 75.50 3167.00s 06/05 Chart for @ES0Z Options for @ES0Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 20 175'16 176'00 172'17 174'09 -1'16 174'04s 06/05 Chart for @US0M Options for @US0M
Sep 20 173'28 174'15 170'30 172'20 -1'16 172'16s 06/05 Chart for @US0U Options for @US0U
Dec 20 171'16 -1'16 171'16s 06/05 Chart for @US0Z Options for @US0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CN0

My Market Watch
Click Here to Customize
Commodities
@C0N 332'4 2'2
@S0N 868'2 0'0
@W0N 515'2 -8'4
@O0N 331'2 -17'2
Stocks
MSFT 187.200000 4.280000
WMT 121.560000
XOM 53.080000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0N)
Exchange:  CBOT
Last Trade:  515'2
Change:  -8'4
Bid:  515'0
Ask:  515'4
Today's High:  527'6
Today's Low:  513'2
Volume:  93,436
Open:  526'6
Settle:  515'2s
Prev:  523'6
Contract High: 
Contract Low: 
Updated:  Jun-05-2020
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 06/05 05:58
DTN Midday Grain Comments 06/05 11:09
DTN Closing Grain Comments 06/05 14:02
DTN National HRS Index 06/05
Portland Grain Review 06/04
DTN Weather Trend Indicators 06/05 08:54
FARM MARKET NEWS - CORN REPORT FOR Fri, June 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, June 5
USDA Daily Market Rates 06/05 06:48

DTN Livestock News
DTN Cattle Prices/Trends 06/05 13:25
DTN Early Word Livestock Comments 06/05 06:43
DTN Midday Livestock Comments 06/05 13:29
DTN Closing Livestock Comment 06/05 16:10
CME Feeder Cattle Index 06/04
Weekly Beef Export Sales 06/04 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 06/05 14:55
Family Business Matters 04/24 10:23

DTN Market News
DTN Weekly DDG Price Lower on Average
DTN Early Word Grains 06/05 05:58
DTN Midday Grain Comments 06/05 11:09
DTN Closing Grain Comments 06/05 14:02
DTN Cattle Prices/Trends 06/05 13:25
DTN Early Word Livestock Comments 06/05 06:43
DTN Midday Livestock Comments 06/05 13:29
DTN Closing Livestock Comment 06/05 16:10
DTN Chart Technical Points 06/05 16:30
US Direct Feeder Pigs 05/18

 
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