Quote Ticker
  • WHEAT (May 19) 465'0 -0'4 3/22/19   1:19 PM CST
  • WHEAT (Jul 19) 470'0 -0'6 3/22/19   1:19 PM CST
  • WHEAT (Sep 19) 478'2 -0'4 3/22/19   1:19 PM CST
  • HARD RED SPRING WHEAT (May 19) 571'2 1'0 3/22/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 570'0 -0'4 3/22/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 574'2 -1'0 3/22/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 586'0 -1'2 3/22/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 596'0 -1'6 3/22/19   1:31 PM CST
  • HARD RED SPRING WHEAT (May 20) 601'4 1'0 3/22/19   1:31 PM CST
  • HARD RED WINTER WHEAT (May 19) 444'4 -2'0 3/22/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 452'6 -1'6 3/22/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 464'6 -1'4 3/22/19   1:17 PM CST
  • CORN (May 19) 378'6 2'0 3/22/19   1:19 PM CST
  • CORN (Jul 19) 387'6 2'0 3/22/19   1:19 PM CST
  • CORN (Sep 19) 393'6 1'4 3/22/19   1:19 PM CST
  • SOYBEANS (May 19) 904'2 -6'6 3/22/19   1:19 PM CST
  • SOYBEANS (Jul 19) 917'6 -7'0 3/22/19   1:19 PM CST
  • SOYBEANS (Aug 19) 923'4 -7'0 3/22/19   1:19 PM CST
  • SOYBEAN OIL (May 19) 28.61 -0.44 3/22/19   1:19 PM CST
  • SOYBEAN OIL (Jul 19) 28.93 -0.44 3/22/19   1:19 PM CST
  • SOYBEAN OIL (Aug 19) 29.08 -0.45 3/22/19   1:19 PM CST
  • SOYBEAN MEAL (May 19) 3155 - 3 3/22/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3186 - 7 3/22/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3200 - 8 3/22/19   1:19 PM CST
  • LIVE CATTLE (Apr 19) 129.825 - 0.175 3/22/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 123.525 - 0.400 3/22/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 120.125 0.050 3/22/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 143.100 0.225 3/22/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 148.975 - 0.125 3/22/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 154.150 0.050 3/22/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 78.050 3/22/19   1:04 PM CST
  • LEAN HOGS (May 19) 86.925 0.425 3/22/19   1:02 PM CST
  • LEAN HOGS (Jun 19) 95.450 0.925 3/22/19   1:04 PM CST
  • E-MINI S&P 500 (Jun 19) 2807.50 - 51.75 3/22/19   3:59 PM CST
  • E-MINI S&P 500 (Sep 19) 2811.50 - 52.00 3/22/19   3:59 PM CST
  • E-MINI S&P 500 (Dec 19) 2817.00 - 52.75 3/22/19   3:54 PM CST
  • US TREASURY BOND (Jun 19) 148'25 1'13 3/22/19   3:59 PM CST
  • US TREASURY BOND (Sep 19) 147'03 1'12 3/22/19   2:01 PM CST
  • US TREASURY BOND (Dec 19) 147'04 1'12 3/22/19   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 465'4 473'6 463'6 465'0 -0'4 466'0s 03/22 Chart for @W9K Options for @W9K
Jul 19 470'6 478'2 468'4 470'0 -0'6 470'6s 03/22 Chart for @W9N Options for @W9N
Sep 19 478'2 486'4 477'2 478'2 -0'4 479'4s 03/22 Chart for @W9U Options for @W9U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 19 571'0 576'6 567'2 571'2 1'0 572'2s 03/22 Chart for @MW9K Options for @MW9K
Jul 19 570'4 576'0 567'6 570'0 -0'4 570'6s 03/22 Chart for @MW9N Options for @MW9N
Sep 19 575'0 580'0 572'4 574'2 -1'0 574'6s 03/22 Chart for @MW9U Options for @MW9U
Dec 19 586'4 591'2 584'0 586'0 -1'2 585'6s 03/22 Chart for @MW9Z Options for @MW9Z
Mar 20 596'4 601'0 594'4 596'0 -1'6 596'2s 03/22 Chart for @MW0H Options for @MW0H
May 20 603'6 603'6 601'4 601'4 1'0 604'4s 03/22 Chart for @MW0K Options for @MW0K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 446'0 452'0 443'2 444'4 -2'0 445'0s 03/22 Chart for @KW9K Options for @KW9K
Jul 19 452'2 460'0 451'6 452'6 -1'6 453'4s 03/22 Chart for @KW9N Options for @KW9N
Sep 19 464'4 471'2 463'4 464'6 -1'4 465'0s 03/22 Chart for @KW9U Options for @KW9U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 375'6 380'6 375'4 378'6 2'0 378'2s 03/22 Chart for @C9K Options for @C9K
Jul 19 385'0 389'6 384'6 387'6 2'0 387'4s 03/22 Chart for @C9N Options for @C9N
Sep 19 391'2 395'4 391'2 393'6 1'4 393'2s 03/22 Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 909'6 912'0 903'0 904'2 -6'6 903'6s 03/22 Chart for @S9K Options for @S9K
Jul 19 923'2 925'4 916'4 917'6 -7'0 917'2s 03/22 Chart for @S9N Options for @S9N
Aug 19 929'4 931'6 922'6 923'4 -7'0 923'2s 03/22 Chart for @S9Q Options for @S9Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 29.12 29.19 28.60 28.61 -0.44 28.66s 03/22 Chart for @BO9K Options for @BO9K
Jul 19 29.44 29.51 28.92 28.93 -0.44 28.98s 03/22 Chart for @BO9N Options for @BO9N
Aug 19 29.62 29.63 29.07 29.08 -0.45 29.11s 03/22 Chart for @BO9Q Options for @BO9Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3151 3164 3142 3155 - 3 3150s 03/22 Chart for @SM9K Options for @SM9K
Jul 19 3184 3197 3175 3186 - 7 3182s 03/22 Chart for @SM9N Options for @SM9N
Aug 19 3198 3211 3189 3200 - 8 3195s 03/22 Chart for @SM9Q Options for @SM9Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 130.000 130.250 128.775 129.825 - 0.175 129.725s 03/22 Chart for @LE9J Options for @LE9J
Jun 19 123.900 124.900 122.550 123.525 - 0.400 123.500s 03/22 Chart for @LE9M Options for @LE9M
Aug 19 119.975 121.150 118.950 120.125 0.050 120.025s 03/22 Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 143.500 144.000 142.525 143.100 0.225 143.000s 03/22 Chart for @GF9H Options for @GF9H
Apr 19 149.500 150.800 147.875 148.975 - 0.125 148.800s 03/22 Chart for @GF9J Options for @GF9J
May 19 154.200 155.300 152.800 154.150 0.050 154.050s 03/22 Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 79.100 80.300 75.875 78.050 78.325s 03/22 Chart for @HE9J Options for @HE9J
May 19 87.750 89.100 83.500 86.925 0.425 87.025s 03/22 Chart for @HE9K Options for @HE9K
Jun 19 96.025 97.825 91.025 95.450 0.925 95.675s 03/22 Chart for @HE9M Options for @HE9M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 19 2859.50 2864.75 2805.25 2807.50 - 51.75 2810.75s 03/22 Chart for @ES9M Options for @ES9M
Sep 19 2865.75 2869.00 2810.50 2811.50 - 52.00 2815.50s 03/22 Chart for @ES9U Options for @ES9U
Dec 19 2872.00 2872.75 2817.00 2817.00 - 52.75 2819.00s 03/22 Chart for @ES9Z Options for @ES9Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 19 147'03 149'04 147'02 148'25 1'13 148'17s 03/22 Chart for @US9M Options for @US9M
Sep 19 147'03 147'03 147'03 147'03 1'12 147'29s 03/22 Chart for @US9U Options for @US9U
Dec 19 147'04 1'12 147'04s 03/22 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 378'6 2'0
@S9K 904'2 -6'6
@W9K 465'0 -0'4
@O9K 278'4 -2'2
Stocks
MSFT 117.050000 - 3.170000
WMT 98.280000 -0.780000
XOM 80.480000 -1.310000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9K)
Exchange:  CBOT
Last Trade:  465'0
Change:  -0'4
Bid:  464'2
Ask:  464'6
Today's High:  473'6
Today's Low:  463'6
Volume:  68,775
Open:  465'4
Settle:  466'0s
Prev:  466'4
Contract High: 
Contract Low: 
Updated:  Mar-22-2019
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12539 03/22/2019   3:09 PM CST - 243

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 03/22 06:03
DTN Midday Grain Comments 03/22 11:31
DTN Closing Grain Comments 03/22 13:49
DTN National HRS Index 03/22
Portland Grain Review 03/21
DTN Weather Trend Indicators 03/22 10:56
FARM MARKET NEWS - CORN REPORT FOR Fri, March 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, March 22
USDA Daily Market Rates 03/22 06:48

DTN Livestock News
DTN Cattle Close/Trends 03/22 15:45
DTN Early Word Opening Livestock 03/22 06:23
DTN Midday Livestock Comments 03/22 11:40
DTN Closing Livestock Comment 03/22 17:29
CME Feeder Cattle Index 03/22
USDA Livestock Flash 03/22 14:07
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/22 15:30
Family Business Matters 02/15 11:12

DTN Market News
DDG Weekly Update
DTN Early Word Grains 03/22 06:03
DTN Midday Grain Comments 03/22 11:31
DTN Closing Grain Comments 03/22 13:49
DTN Cattle Close/Trends 03/22 15:45
DTN Early Word Opening Livestock 03/22 06:23
DTN Midday Livestock Comments 03/22 11:40
DTN Closing Livestock Comment 03/22 17:29
DTN Chart Technical Points 03/22 16:30
US Direct Feeder Pigs 03/19

 
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