Quote Ticker
  • WHEAT (May 19) 443'4 -3'4 4/18/19   6:10 AM CST
  • WHEAT (Jul 19) 446'6 -3'4 4/18/19   6:10 AM CST
  • WHEAT (Sep 19) 453'6 -3'2 4/18/19   5:59 AM CST
  • HARD RED SPRING WHEAT (May 19) 529'2 1'6 4/18/19   5:01 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 530'6 -0'4 4/18/19   6:10 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 540'0 1'2 4/18/19   4:31 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 555'6 2'4 4/17/19   9:10 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 567'4 0'4 4/17/19   9:30 PM CST
  • HARD RED SPRING WHEAT (May 20) 573'4 0'4 4/17/19   1:39 PM CST
  • HARD RED WINTER WHEAT (May 19) 418'0 -2'4 4/18/19   6:07 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 423'4 -2'6 4/18/19   6:09 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 432'6 -2'0 4/18/19   5:38 AM CST
  • CORN (May 19) 358'4 0'2 4/18/19   5:55 AM CST
  • CORN (Jul 19) 367'0 0'0 4/18/19   6:04 AM CST
  • CORN (Sep 19) 375'0 0'0 4/18/19   6:10 AM CST
  • SOYBEANS (May 19) 880'4 1'4 4/18/19   6:08 AM CST
  • SOYBEANS (Jul 19) 894'0 1'4 4/18/19   6:10 AM CST
  • SOYBEANS (Aug 19) 900'0 1'4 4/18/19   6:10 AM CST
  • SOYBEAN OIL (May 19) 28.51 0.05 4/18/19   6:08 AM CST
  • SOYBEAN OIL (Jul 19) 28.82 0.04 4/18/19   6:10 AM CST
  • SOYBEAN OIL (Aug 19) 28.98 0.04 4/18/19   6:08 AM CST
  • SOYBEAN MEAL (May 19) 3045 6 4/18/19   6:09 AM CST
  • SOYBEAN MEAL (Jul 19) 3081 5 4/18/19   6:07 AM CST
  • SOYBEAN MEAL (Aug 19) 3093 5 4/18/19   6:07 AM CST
  • LIVE CATTLE (Apr 19) 127.050 - 0.225 4/17/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.500 - 0.075 4/17/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 119.700 0.225 4/17/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.300 - 0.350 4/17/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 150.825 - 0.600 4/17/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 160.675 0.250 4/17/19   1:04 PM CST
  • LEAN HOGS (May 19) 88.750 -0.050 4/17/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 96.150 -1.000 4/17/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 100.550 - 0.550 4/17/19   1:04 PM CST
  • E-MINI S&P 500 (Jun 19) 2898.75 - 1.75 4/18/19   6:10 AM CST
  • E-MINI S&P 500 (Sep 19) 2904.25 - 1.75 4/18/19   5:41 AM CST
  • E-MINI S&P 500 (Dec 19) 2903.75 - 7.00 4/18/19   3:36 AM CST
  • US TREASURY BOND (Jun 19) 146'24 0'14 4/18/19   6:10 AM CST
  • US TREASURY BOND (Sep 19) 146'00 0'11 4/18/19   4:52 AM CST
  • US TREASURY BOND (Dec 19) 146'30 -0'02 4/17/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 447'2 448'2 443'0 443'4 -3'4 447'0 06:10A Chart for @W9K Options for @W9K
Jul 19 450'0 451'4 446'4 446'6 -3'4 450'2 06:10A Chart for @W9N Options for @W9N
Sep 19 456'6 458'2 453'6 453'6 -3'2 457'0 06:10A Chart for @W9U Options for @W9U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 19 527'4 529'4 527'4 529'2 1'6 527'4 06:09A Chart for @MW9K Options for @MW9K
Jul 19 531'2 533'4 530'6 530'6 -0'4 531'2 06:10A Chart for @MW9N Options for @MW9N
Sep 19 539'4 541'0 538'6 540'0 1'2 538'6 06:10A Chart for @MW9U Options for @MW9U
Dec 19 554'0 555'6 554'0 555'6 2'4 553'2 06:10A Chart for @MW9Z Options for @MW9Z
Mar 20 569'4 569'4 567'4 567'4 0'4 567'0 06:10A Chart for @MW0H Options for @MW0H
May 20 575'4 575'4 573'4 573'4 0'4 576'0s 06:10A Chart for @MW0K Options for @MW0K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 421'2 423'4 417'6 418'0 -2'4 420'4 06:10A Chart for @KW9K Options for @KW9K
Jul 19 426'2 430'0 423'4 423'4 -2'6 426'2 06:10A Chart for @KW9N Options for @KW9N
Sep 19 437'2 437'6 432'6 432'6 -2'0 434'6 06:10A Chart for @KW9U Options for @KW9U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 358'0 358'6 357'4 358'4 0'2 358'2 06:10A Chart for @C9K Options for @C9K
Jul 19 366'4 367'2 366'0 367'0 0'0 367'0 06:10A Chart for @C9N Options for @C9N
Sep 19 374'6 375'0 374'0 375'0 0'0 375'0 06:10A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 878'6 881'0 878'6 880'4 1'4 879'0 06:10A Chart for @S9K Options for @S9K
Jul 19 892'4 894'6 892'2 894'0 1'4 892'4 06:10A Chart for @S9N Options for @S9N
Aug 19 898'4 900'6 898'4 900'0 1'4 898'4 06:10A Chart for @S9Q Options for @S9Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 28.47 28.54 28.40 28.51 0.05 28.46 06:11A Chart for @BO9K Options for @BO9K
Jul 19 28.78 28.84 28.72 28.82 0.04 28.78 06:11A Chart for @BO9N Options for @BO9N
Aug 19 28.94 28.99 28.88 28.98 0.04 28.94 06:10A Chart for @BO9Q Options for @BO9Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3038 3048 3035 3045 6 3039 06:10A Chart for @SM9K Options for @SM9K
Jul 19 3074 3085 3072 3081 5 3076 06:10A Chart for @SM9N Options for @SM9N
Aug 19 3085 3097 3084 3093 5 3088 06:10A Chart for @SM9Q Options for @SM9Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 127.475 127.475 126.525 127.050 - 0.225 126.925s 04/17 Chart for @LE9J Options for @LE9J
Jun 19 122.700 122.775 121.900 122.500 - 0.075 122.375s 04/17 Chart for @LE9M Options for @LE9M
Aug 19 119.425 119.750 119.025 119.700 0.225 119.550s 06:01A Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 145.650 145.750 145.200 145.300 - 0.350 145.325s 04/17 Chart for @GF9J Options for @GF9J
May 19 151.000 151.725 150.375 150.825 - 0.600 150.600s 06:00A Chart for @GF9K Options for @GF9K
Aug 19 160.075 160.700 159.625 160.675 0.250 160.450s 06:00A Chart for @GF9Q Options for @GF9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 89.400 89.700 87.600 88.750 -0.050 88.925s 04/17 Chart for @HE9K Options for @HE9K
Jun 19 97.225 97.875 94.475 96.150 -1.000 96.125s 04/17 Chart for @HE9M Options for @HE9M
Jul 19 101.425 101.900 98.800 100.550 - 0.550 100.625s 04/17 Chart for @HE9N Options for @HE9N
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 19 2901.00 2903.50 2889.50 2898.75 - 1.75 2900.50 06:10A Chart for @ES9M Options for @ES9M
Sep 19 2907.00 2907.25 2895.50 2904.25 - 1.75 2906.00 06:10A Chart for @ES9U Options for @ES9U
Dec 19 2912.00 2912.00 2903.75 2903.75 - 7.00 2910.75 06:10A Chart for @ES9Z Options for @ES9Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 19 146'08 146'29 146'07 146'24 0'14 146'10 06:11A Chart for @US9M Options for @US9M
Sep 19 145'29 146'06 145'29 146'00 0'11 145'21 06:10A Chart for @US9U Options for @US9U
Dec 19 146'30 -0'02 144'28s 04/17 Chart for @US9Z Options for @US9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CK9

My Market Watch
Click Here to Customize
Commodities
@C9K 358'4 0'2
@S9K 880'4 1'4
@W9K 443'4 -3'4
@O9K 291'6 -8'0
Stocks
MSFT 121.770000 1.000000
WMT 103.160000 0.230000
XOM 81.430000 0.230000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9K)
Exchange:  CBOT
Last Trade:  443'2
Change:  -3'6
Bid:  443'2
Ask:  443'4
Today's High:  448'2
Today's Low:  443'0
Volume:  42,630
Open:  447'2
Settle:  447'0
Prev:  447'0
Contract High: 
Contract Low: 
Updated:  Apr-18-2019
6:07:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12907 04/17/2019   3:09 PM CST - 45

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 04/17 05:55
DTN Midday Grain Comments 04/17 11:06
DTN Closing Grain Comments 04/16 13:48
DTN National HRS Index 04/17
Portland Grain Review 04/04
DTN Weather Trend Indicators 04/17 08:15
FARM MARKET NEWS - CORN REPORT FOR Wed, April 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, April 17
USDA Daily Market Rates 04/17 06:48

DTN Livestock News
DTN Cattle Close/Trends 04/17 15:45
DTN Early Word Opening Livestock 04/18 06:12
DTN Midday Livestock Comments 04/17 11:54
DTN Closing Livestock Comment 04/16 15:29
CME Feeder Cattle Index 04/16
Weekly Beef Export Sales 04/11 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/17 15:15
Family Business Matters 02/15 11:12

DTN Market News
Thousands of US Bridges in Poor Condition as Repairs, Funding Lags
DTN Early Word Grains 04/17 05:55
DTN Midday Grain Comments 04/17 11:06
DTN Closing Grain Comments 04/16 13:48
DTN Cattle Close/Trends 04/17 15:45
DTN Early Word Opening Livestock 04/18 06:12
DTN Midday Livestock Comments 04/17 11:54
DTN Closing Livestock Comment 04/16 15:29
DTN Chart Technical Points 04/17 16:30
US Direct Feeder Pigs 04/15

 
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