Quote Ticker
  • WHEAT (Sep 20) 508'4 -12'6 8/4/20   1:19 PM CST
  • WHEAT (Dec 20) 516'0 -12'6 8/4/20   1:19 PM CST
  • WHEAT (Mar 21) 525'2 -11'2 8/4/20   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 502'4 -4'6 8/4/20   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 516'0 -4'2 8/4/20   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 530'0 -4'0 8/4/20   1:30 PM CST
  • HARD RED SPRING WHEAT (May 21) 540'6 -3'6 8/4/20   1:30 PM CST
  • HARD RED SPRING WHEAT (Jul 21) 550'0 -3'4 8/4/20   1:30 PM CST
  • HARD RED SPRING WHEAT (Sep 21) 559'0 -2'4 8/4/20   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 422'2 -8'4 8/4/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 433'0 -8'4 8/4/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 444'4 -7'6 8/4/20   1:19 PM CST
  • CORN (Sep 20) 308'4 -9'2 8/4/20   1:19 PM CST
  • CORN (Dec 20) 320'4 -8'2 8/4/20   1:19 PM CST
  • CORN (Mar 21) 332'2 -8'0 8/4/20   1:19 PM CST
  • SOYBEANS (Aug 20) 883'2 -13'6 8/4/20   1:15 PM CST
  • SOYBEANS (Sep 20) 879'6 -13'2 8/4/20   1:19 PM CST
  • SOYBEANS (Nov 20) 881'4 -14'4 8/4/20   1:19 PM CST
  • SOYBEAN OIL (Aug 20) 31.55 -0.14 8/4/20   1:16 PM CST
  • SOYBEAN OIL (Sep 20) 31.05 -0.17 8/4/20   1:19 PM CST
  • SOYBEAN OIL (Oct 20) 30.90 -0.25 8/4/20   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 2835 - 34 8/4/20   1:15 PM CST
  • SOYBEAN MEAL (Sep 20) 2855 - 35 8/4/20   1:19 PM CST
  • SOYBEAN MEAL (Oct 20) 2874 - 38 8/4/20   1:19 PM CST
  • LIVE CATTLE (Aug 20) 102.425 - 0.750 8/4/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 107.525 - 0.800 8/4/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 111.600 - 0.450 8/4/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 144.600 - 0.175 8/4/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 146.550 - 0.450 8/4/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 146.950 - 0.150 8/4/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 49.675 -0.175 8/4/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 49.125 0.625 8/4/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 50.600 0.500 8/4/20   1:04 PM CST
  • E-MINI S&P 500 (Sep 20) 3291.75 3.25 8/4/20   2:49 PM CST
  • E-MINI S&P 500 (Dec 20) 3281.00 2.75 8/4/20   2:45 PM CST
  • E-MINI S&P 500 (Mar 21) 3269.25 0.25 8/4/20   12:08 PM CST
  • US TREASURY BOND (Sep 20) 182'29 1'10 8/4/20   2:48 PM CST
  • US TREASURY BOND (Dec 20) 181'05 1'06 8/4/20   2:00 PM CST
  • US TREASURY BOND (Mar 21) 181'05 1'06 8/4/20   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 521'0 521'2 507'6 508'4 -12'6 508'2s 02:44P Chart for @W0U Options for @W0U
Dec 20 530'0 530'0 516'0 516'0 -12'6 516'4s 01:30P Chart for @W0Z Options for @W0Z
Mar 21 537'0 537'0 525'2 525'2 -11'2 526'0s 01:30P Chart for @W1H Options for @W1H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 20 506'0 506'2 501'4 502'4 -4'6 501'6s 01:30P Chart for @MW0U Options for @MW0U
Dec 20 519'4 520'0 515'6 516'0 -4'2 516'0s 01:30P Chart for @MW0Z Options for @MW0Z
Mar 21 534'0 534'0 530'0 530'0 -4'0 530'4s 01:30P Chart for @MW1H Options for @MW1H
May 21 543'6 543'6 540'4 540'6 -3'6 540'4s 01:30P Chart for @MW1K Options for @MW1K
Jul 21 552'4 552'4 550'0 550'0 -3'4 550'0s 01:30P Chart for @MW1N Options for @MW1N
Sep 21 560'2 560'2 559'0 559'0 -2'4 558'6s 01:30P Chart for @MW1U Options for @MW1U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 20 431'4 431'4 421'6 422'2 -8'4 422'2s 01:30P Chart for @KW0U Options for @KW0U
Dec 20 442'4 442'4 432'4 433'0 -8'4 433'0s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 452'6 453'0 444'0 444'4 -7'6 444'6s 01:20P Chart for @KW1H Options for @KW1H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 316'4 316'6 308'2 308'4 -9'2 308'2s 02:46P Chart for @C0U Options for @C0U
Dec 20 327'2 327'6 320'0 320'4 -8'2 320'2s 02:48P Chart for @C0Z Options for @C0Z
Mar 21 338'6 339'2 332'0 332'2 -8'0 332'2s 02:44P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 893'4 893'4 881'0 883'2 -13'6 883'6s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 889'6 892'0 877'2 879'6 -13'2 879'6s 01:30P Chart for @S0U Options for @S0U
Nov 20 893'0 895'2 879'2 881'4 -14'4 881'6s 02:44P Chart for @S0X Options for @S0X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 31.67 31.67 31.38 31.55 -0.14 31.53s 01:20P Chart for @BO0Q Options for @BO0Q
Sep 20 31.22 31.67 30.99 31.05 -0.17 31.05s 01:30P Chart for @BO0U Options for @BO0U
Oct 20 31.10 31.62 30.85 30.90 -0.25 30.90s 02:44P Chart for @BO0V Options for @BO0V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 2860 2860 2826 2835 - 34 2837s 01:24P Chart for @SM0Q Options for @SM0Q
Sep 20 2883 2886 2846 2855 - 35 2858s 02:43P Chart for @SM0U Options for @SM0U
Oct 20 2908 2909 2864 2874 - 38 2878s 02:44P Chart for @SM0V Options for @SM0V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 103.000 103.000 101.950 102.425 - 0.750 102.275s 02:30P Chart for @LE0Q Options for @LE0Q
Oct 20 108.100 108.350 107.200 107.525 - 0.800 107.475s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 111.675 111.900 111.100 111.600 - 0.450 111.375s 01:05P Chart for @LE0Z Options for @LE0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 144.875 145.400 144.075 144.600 - 0.175 144.700s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 146.875 147.400 146.050 146.550 - 0.450 146.625s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 146.825 147.500 146.375 146.950 - 0.150 147.075s 01:05P Chart for @GF0V Options for @GF0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 49.900 50.475 49.550 49.675 -0.175 49.700s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 48.250 49.575 48.175 49.125 0.625 49.025s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 50.000 50.725 49.825 50.600 0.500 50.575s 01:05P Chart for @HE0Z Options for @HE0Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 20 3290.75 3297.75 3271.00 3291.75 3.25 3288.50 02:49P Chart for @ES0U Options for @ES0U
Dec 20 3276.50 3287.00 3260.75 3281.00 2.75 3278.25 02:49P Chart for @ES0Z Options for @ES0Z
Mar 21 3258.00 3273.75 3254.00 3269.25 0.25 3269.00 02:49P Chart for @ES1H Options for @ES1H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 20 181'25 183'00 181'19 182'30 1'11 182'25 02:49P Chart for @US0U Options for @US0U
Dec 20 180'09 181'10 180'09 181'05 1'06 181'05 02:49P Chart for @US0Z Options for @US0Z
Mar 21 181'05 1'06 181'05 02:00P Chart for @US1H Options for @US1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CU0

My Market Watch
Click Here to Customize
Commodities
@C0U 308'4 -9'2
@S0Q 883'2 -13'6
@W0U 508'4 -12'6
@O0U 272'2 -3'6
Stocks
MSFT 211.930000 - 4.610000
WMT 131.490000 2.190000
XOM 43.370000 1.120000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0U)
Exchange:  CBOT
Last Trade:  508'4
Change:  -12'6
Bid:  508'2
Ask:  508'4
Today's High:  521'2
Today's Low:  507'6
Volume:  77,828
Open:  521'0
Settle:  508'2s
Prev:  521'0
Contract High: 
Contract Low: 
Updated:  Aug-04-2020
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/04 05:59
DTN Midday Grain Comments 08/04 12:10
DTN Closing Grain Comments 08/04 14:09
DTN National HRS Index 08/03
Portland Grain Review 07/30
DTN Weather Trend Indicators 08/03 08:54
FARM MARKET NEWS - CORN REPORT FOR Tue, August 4
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 4
USDA Daily Market Rates 08/04 06:47

DTN Livestock News
DTN Cattle Prices/Trends 08/04 13:30
DTN Early Word Livestock Comments 08/04 07:45
DTN Midday Livestock Comments 08/04 12:22
DTN Closing Livestock Comment 08/03 16:13
CME Feeder Cattle Index 07/31
Weekly Beef Export Sales 07/30 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 08/04 11:30
Family Business Matters 06/26 12:46

DTN Market News
US House Approves Water Resources Development Act of 2020
DTN Early Word Grains 08/04 05:59
DTN Midday Grain Comments 08/04 12:10
DTN Closing Grain Comments 08/04 14:09
DTN Cattle Prices/Trends 08/04 13:30
DTN Early Word Livestock Comments 08/04 07:45
DTN Midday Livestock Comments 08/04 12:22
DTN Closing Livestock Comment 08/03 16:13
DTN Chart Technical Points 08/03 16:30
US Direct Feeder Pigs 07/24

 
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