Quote Ticker
  • WHEAT (May 20) 543'6 -8'4 4/2/20   1:19 PM CST
  • WHEAT (Jul 20) 540'4 -9'0 4/2/20   1:19 PM CST
  • WHEAT (Sep 20) 544'0 -9'0 4/2/20   1:19 PM CST
  • HARD RED SPRING WHEAT (May 20) 518'2 -5'4 4/2/20   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 530'2 -4'6 4/2/20   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 539'0 -4'6 4/2/20   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 550'0 -4'4 4/2/20   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 561'2 -3'6 4/2/20   1:32 PM CST
  • HARD RED SPRING WHEAT (May 21) 566'0 -4'0 4/2/20   1:32 PM CST
  • HARD RED WINTER WHEAT (May 20) 465'6 -11'0 4/2/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 473'2 -11'2 4/2/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 481'4 -11'2 4/2/20   1:19 PM CST
  • CORN (May 20) 334'2 -1'2 4/2/20   1:19 PM CST
  • CORN (Jul 20) 339'0 -0'2 4/2/20   1:19 PM CST
  • CORN (Sep 20) 342'0 1'2 4/2/20   1:19 PM CST
  • SOYBEANS (May 20) 859'2 -4'0 4/2/20   1:19 PM CST
  • SOYBEANS (Jul 20) 865'0 -3'2 4/2/20   1:19 PM CST
  • SOYBEANS (Aug 20) 867'0 -3'2 4/2/20   1:19 PM CST
  • SOYBEAN OIL (May 20) 26.24 0.19 4/2/20   1:19 PM CST
  • SOYBEAN OIL (Jul 20) 26.59 0.18 4/2/20   1:19 PM CST
  • SOYBEAN OIL (Aug 20) 26.75 0.18 4/2/20   1:19 PM CST
  • SOYBEAN MEAL (May 20) 3090 - 58 4/2/20   1:19 PM CST
  • SOYBEAN MEAL (Jul 20) 3082 - 44 4/2/20   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 3058 - 34 4/2/20   1:19 PM CST
  • LIVE CATTLE (Apr 20) 92.825 -4.500 4/2/20   1:01 PM CST
  • LIVE CATTLE (Jun 20) 83.075 -4.500 4/2/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 84.925 -4.500 4/2/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 110.675 - 6.750 4/2/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 111.650 - 6.750 4/2/20   1:01 PM CST
  • FEEDER CATTLE (Aug 20) 117.650 - 6.750 4/2/20   1:01 PM CST
  • LEAN HOGS (Apr 20) 44.700 -4.500 4/2/20   1:04 PM CST
  • LEAN HOGS (May 20) 45.475 -4.500 4/2/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 52.825 -4.500 4/2/20   1:04 PM CST
  • E-MINI S&P 500 (Jun 20) 2511.25 - 5.25 4/2/20   5:05 PM CST
  • E-MINI S&P 500 (Sep 20) 2504.50 - 8.50 4/2/20   5:03 PM CST
  • E-MINI S&P 500 (Dec 20) 2470.00     CST
  • US TREASURY BOND (Jun 20) 182'01 0'16 4/2/20   5:04 PM CST
  • US TREASURY BOND (Sep 20) 181'00     CST
  • US TREASURY BOND (Dec 20) 180'01 0'13 4/2/20   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 550'2 553'2 538'2 543'6 -8'4 541'6s 04:44P Chart for @W0K Options for @W0K
Jul 20 547'2 550'2 535'0 540'4 -9'0 538'6s 04:45P Chart for @W0N Options for @W0N
Sep 20 551'6 553'4 538'4 544'0 -9'0 542'2s 03:44P Chart for @W0U Options for @W0U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 20 525'0 526'2 515'2 518'2 -5'4 519'0s 04:45P Chart for @MW0K Options for @MW0K
Jul 20 534'6 536'4 526'4 530'2 -4'6 530'0s 01:32P Chart for @MW0N Options for @MW0N
Sep 20 543'4 545'0 535'2 539'0 -4'6 538'6s 04:58P Chart for @MW0U Options for @MW0U
Dec 20 554'2 554'2 546'6 550'0 -4'4 549'6s 01:32P Chart for @MW0Z Options for @MW0Z
Mar 21 561'6 562'6 558'0 561'2 -3'6 560'6s 01:32P Chart for @MW1H Options for @MW1H
May 21 566'6 567'6 564'0 566'0 -4'0 567'2s 03:23P Chart for @MW1K Options for @MW1K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 20 475'2 478'0 460'4 465'6 -11'0 464'0s 01:30P Chart for @KW0K Options for @KW0K
Jul 20 482'0 484'4 467'6 473'2 -11'2 471'2s 01:20P Chart for @KW0N Options for @KW0N
Sep 20 489'0 493'0 476'4 481'4 -11'2 479'4s 01:20P Chart for @KW0U Options for @KW0U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 335'0 343'2 333'0 334'2 -1'2 333'4s 05:03P Chart for @C0K Options for @C0K
Jul 20 339'0 346'6 337'4 339'0 -0'2 338'4s 04:58P Chart for @C0N Options for @C0N
Sep 20 341'2 347'4 340'0 342'0 1'2 342'0s 02:58P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 864'6 870'0 857'0 859'2 -4'0 858'6s 04:59P Chart for @S0K Options for @S0K
Jul 20 868'6 874'0 861'6 865'0 -3'2 864'0s 04:58P Chart for @S0N Options for @S0N
Aug 20 870'2 875'0 863'6 867'0 -3'2 865'4s 01:30P Chart for @S0Q Options for @S0Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 20 26.05 26.83 25.82 26.24 0.19 26.24s 04:45P Chart for @BO0K Options for @BO0K
Jul 20 26.41 27.18 26.17 26.59 0.18 26.59s 04:52P Chart for @BO0N Options for @BO0N
Aug 20 26.61 27.34 26.36 26.75 0.18 26.76s 01:30P Chart for @BO0Q Options for @BO0Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 20 3155 3171 3085 3090 - 58 3091s 04:45P Chart for @SM0K Options for @SM0K
Jul 20 3125 3136 3073 3082 - 44 3078s 03:34P Chart for @SM0N Options for @SM0N
Aug 20 3084 3097 3049 3058 - 34 3056s 03:34P Chart for @SM0Q Options for @SM0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 96.500 96.500 92.825 92.825 -4.500 92.825s 03:05P Chart for @LE0J Options for @LE0J
Jun 20 87.225 87.250 83.075 83.075 -4.500 83.075s 02:30P Chart for @LE0M Options for @LE0M
Aug 20 88.475 88.700 84.600 84.925 -4.500 84.600s 01:05P Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 116.275 116.275 110.675 110.675 - 6.750 110.675s 02:30P Chart for @GF0J Options for @GF0J
May 20 116.675 116.700 111.650 111.650 - 6.750 111.650s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 122.175 122.400 117.650 117.650 - 6.750 117.650s 01:05P Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 48.000 48.200 44.700 44.700 -4.500 44.700s 02:39P Chart for @HE0J Options for @HE0J
May 20 47.000 47.625 45.475 45.475 -4.500 45.475s 03:24P Chart for @HE0K Options for @HE0K
Jun 20 52.825 54.000 52.825 52.825 -4.500 52.825s 03:43P Chart for @HE0M Options for @HE0M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 20 2513.75 2516.00 2507.00 2513.00 - 3.50 2516.50 05:05P Chart for @ES0M Options for @ES0M
Sep 20 2509.00 2509.50 2504.50 2509.00 - 4.00 2513.00 05:05P Chart for @ES0U Options for @ES0U
Dec 20 2470.00 2511.50 Chart for @ES0Z Options for @ES0Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 20 181'23 182'02 181'23 182'01 0'16 181'17 05:05P Chart for @US0M Options for @US0M
Sep 20 181'00 180'01 Chart for @US0U Options for @US0U
Dec 20 180'01 0'13 180'01s 04:00P 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
@CK0

My Market Watch
Click Here to Customize
Commodities
@C0K 334'2 -1'2
@S0K 859'2 -4'0
@W0K 543'6 -8'4
@O0K 262'4 4'2
Stocks
MSFT 155.260000 3.150000
WMT 118.650000 4.510000
XOM 40.400000 2.870000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0K)
Exchange:  CBOT
Last Trade:  543'6
Change:  -8'4
Bid:  541'6
Ask:  541'6
Today's High:  553'2
Today's Low:  538'2
Volume:  43,143
Open:  550'2
Settle:  541'6s
Prev:  550'2
Contract High: 
Contract Low: 
Updated:  Apr-02-2020
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 9967 04/02/2020   2:49 PM CST 122

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 04/02 05:59
DTN Midday Grain Comments 04/02 11:00
DTN Closing Grain Comments 04/02 14:13
DTN National HRS Index 04/01
Portland Grain Review 04/02
DTN Weather Trend Indicators 04/02 08:46
FARM MARKET NEWS - CORN REPORT FOR Thu, April 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 2
USDA Daily Market Rates 04/02 06:48

DTN Livestock News
DTN Cattle Close/Trends 04/02 16:10
DTN Early Word Opening Livestock 04/02 06:26
DTN Midday Livestock Comments 04/02 12:23
DTN Closing Livestock Comment 04/02 15:40
CME Feeder Cattle Index 04/01
Weekly Beef Export Sales 04/02 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/02 15:45
Family Business Matters 02/28 11:15

DTN Market News
Can Retail Purchasing Surge Make Up for Food-Service Losses?
DTN Early Word Grains 04/02 05:59
DTN Midday Grain Comments 04/02 11:00
DTN Closing Grain Comments 04/02 14:13
DTN Cattle Close/Trends 04/02 16:10
DTN Early Word Opening Livestock 04/02 06:26
DTN Midday Livestock Comments 04/02 12:23
DTN Closing Livestock Comment 04/02 15:40
DTN Chart Technical Points 04/02 16:30
US Direct Feeder Pigs 03/30

 
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