Quote Ticker
  • WHEAT (Mar 20) 555'2 -11'4 2/19/20   9:13 AM CST
  • WHEAT (May 20) 553'0 -12'0 2/19/20   9:13 AM CST
  • WHEAT (Jul 20) 551'6 -10'6 2/19/20   9:13 AM CST
  • HARD RED SPRING WHEAT (Mar 20) 531'0 -9'0 2/19/20   9:12 AM CST
  • HARD RED SPRING WHEAT (May 20) 541'0 -8'4 2/19/20   9:11 AM CST
  • HARD RED SPRING WHEAT (Jul 20) 549'6 -7'6 2/19/20   9:12 AM CST
  • HARD RED SPRING WHEAT (Sep 20) 558'2 -8'0 2/19/20   9:07 AM CST
  • HARD RED SPRING WHEAT (Dec 20) 570'2 -7'4 2/19/20   9:07 AM CST
  • HARD RED SPRING WHEAT (Mar 21) 587'2 -2'2 2/19/20   1:07 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 474'0 -11'6 2/19/20   9:13 AM CST
  • HARD RED WINTER WHEAT (May 20) 481'0 -12'0 2/19/20   9:13 AM CST
  • HARD RED WINTER WHEAT (Jul 20) 488'0 -12'0 2/19/20   9:12 AM CST
  • CORN (Mar 20) 379'4 -3'4 2/19/20   9:13 AM CST
  • CORN (May 20) 384'0 -3'4 2/19/20   9:13 AM CST
  • CORN (Jul 20) 387'2 -3'2 2/19/20   9:12 AM CST
  • SOYBEANS (Mar 20) 886'4 -5'6 2/19/20   9:13 AM CST
  • SOYBEANS (May 20) 896'0 -6'2 2/19/20   9:12 AM CST
  • SOYBEANS (Jul 20) 907'6 -6'2 2/19/20   9:12 AM CST
  • SOYBEAN OIL (Mar 20) 29.83 -0.65 2/19/20   9:12 AM CST
  • SOYBEAN OIL (May 20) 30.20 -0.64 2/19/20   9:13 AM CST
  • SOYBEAN OIL (Jul 20) 30.59 -0.63 2/19/20   9:13 AM CST
  • SOYBEAN MEAL (Mar 20) 2914 - 8 2/19/20   9:13 AM CST
  • SOYBEAN MEAL (May 20) 2971 - 5 2/19/20   9:13 AM CST
  • SOYBEAN MEAL (Jul 20) 3022 - 5 2/19/20   9:12 AM CST
  • LIVE CATTLE (Feb 20) 121.250 - 0.175 2/19/20   9:10 AM CST
  • LIVE CATTLE (Apr 20) 120.550 - 0.050 2/19/20   9:13 AM CST
  • LIVE CATTLE (Jun 20) 112.050 - 0.150 2/19/20   9:13 AM CST
  • FEEDER CATTLE (Mar 20) 139.550 0.250 2/19/20   9:12 AM CST
  • FEEDER CATTLE (Apr 20) 141.850 0.075 2/19/20   9:13 AM CST
  • FEEDER CATTLE (May 20) 143.700 - 0.075 2/19/20   9:12 AM CST
  • LEAN HOGS (Apr 20) 67.075 1.575 2/19/20   9:13 AM CST
  • LEAN HOGS (May 20) 75.000 1.450 2/19/20   9:10 AM CST
  • LEAN HOGS (Jun 20) 83.250 1.875 2/19/20   9:13 AM CST
  • E-MINI S&P 500 (Mar 20) 3382.75 13.50 2/19/20   9:14 AM CST
  • E-MINI S&P 500 (Jun 20) 3383.50 13.75 2/19/20   9:14 AM CST
  • E-MINI S&P 500 (Sep 20) 3386.25 16.75 2/19/20   8:57 AM CST
  • US TREASURY BOND (Mar 20) 163'02 -0'03 2/19/20   9:13 AM CST
  • US TREASURY BOND (Jun 20) 162'04 -0'03 2/19/20   9:14 AM CST
  • US TREASURY BOND (Sep 20) 156'05 0'25 2/18/20   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 563'0 565'4 553'0 555'2 -11'4 566'6 09:13A Chart for @W0H Options for @W0H
May 20 560'0 564'0 551'4 553'0 -12'0 565'0 09:13A Chart for @W0K Options for @W0K
Jul 20 558'4 561'6 550'4 551'6 -10'6 562'4 09:13A Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 537'6 538'4 529'4 531'0 -9'0 540'0 09:13A Chart for @MW0H Options for @MW0H
May 20 547'6 548'0 539'4 541'0 -8'4 549'4 09:13A Chart for @MW0K Options for @MW0K
Jul 20 556'0 556'0 548'2 549'6 -7'6 557'4 09:13A Chart for @MW0N Options for @MW0N
Sep 20 564'0 564'0 557'2 558'2 -8'0 566'2 09:13A Chart for @MW0U Options for @MW0U
Dec 20 572'0 572'0 570'2 570'2 -7'4 577'6 09:13A Chart for @MW0Z Options for @MW0Z
Mar 21 583'0 587'2 583'0 587'2 -2'2 589'4 09:13A Chart for @MW1H Options for @MW1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 485'0 485'0 471'6 474'0 -11'6 485'6 09:13A Chart for @KW0H Options for @KW0H
May 20 491'6 492'0 478'6 481'0 -12'0 493'0 09:13A Chart for @KW0K Options for @KW0K
Jul 20 497'6 498'2 486'0 488'0 -12'0 500'0 09:13A Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 382'2 382'6 378'4 379'4 -3'4 383'0 09:13A Chart for @C0H Options for @C0H
May 20 386'6 387'2 383'0 384'0 -3'4 387'4 09:13A Chart for @C0K Options for @C0K
Jul 20 390'0 390'0 386'4 387'2 -3'2 390'4 09:13A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'2 894'2 885'2 886'4 -5'6 892'2 09:13A Chart for @S0H Options for @S0H
May 20 902'6 903'6 894'6 896'0 -6'2 902'2 09:13A Chart for @S0K Options for @S0K
Jul 20 914'0 915'4 906'6 907'6 -6'2 914'0 09:13A Chart for @S0N Options for @S0N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 30.47 30.52 29.78 29.83 -0.65 30.48 09:13A Chart for @BO0H Options for @BO0H
May 20 30.84 30.89 30.13 30.20 -0.64 30.84 09:13A Chart for @BO0K Options for @BO0K
Jul 20 31.22 31.27 30.53 30.59 -0.63 31.22 09:13A Chart for @BO0N Options for @BO0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2922 2932 2911 2914 - 8 2922 09:13A Chart for @SM0H Options for @SM0H
May 20 2975 2986 2965 2971 - 5 2976 09:13A Chart for @SM0K Options for @SM0K
Jul 20 3028 3037 3016 3022 - 5 3027 09:13A Chart for @SM0N Options for @SM0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 121.050 121.500 120.900 121.250 - 0.175 121.425 09:13A Chart for @LE0G Options for @LE0G
Apr 20 120.600 120.750 120.150 120.550 - 0.050 120.600 09:13A Chart for @LE0J Options for @LE0J
Jun 20 112.300 112.300 111.675 112.050 - 0.150 112.200 09:13A Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 139.500 139.925 139.050 139.550 0.250 139.300 09:13A Chart for @GF0H Options for @GF0H
Apr 20 142.025 142.300 141.525 141.850 0.075 141.775 09:13A Chart for @GF0J Options for @GF0J
May 20 143.850 144.200 143.450 143.700 - 0.075 143.775 09:13A Chart for @GF0K Options for @GF0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.100 67.350 65.775 67.075 1.575 65.500 09:13A Chart for @HE0J Options for @HE0J
May 20 74.250 75.250 74.050 75.000 1.450 73.550 09:13A Chart for @HE0K Options for @HE0K
Jun 20 82.450 83.350 81.750 83.250 1.875 81.375 09:13A Chart for @HE0M Options for @HE0M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 20 3372.00 3387.25 3370.75 3382.75 13.50 3369.25 09:14A Chart for @ES0H Options for @ES0H
Jun 20 3373.00 3387.50 3373.00 3383.50 13.75 3369.75 09:14A Chart for @ES0M Options for @ES0M
Sep 20 3376.25 3386.50 3375.75 3386.25 16.75 3369.50 09:13A Chart for @ES0U Options for @ES0U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 20 163'02 163'13 162'18 163'02 -0'03 163'05 09:13A Chart for @US0H Options for @US0H
Jun 20 162'01 162'14 161'20 162'04 -0'03 162'07 09:14A Chart for @US0M Options for @US0M
Sep 20 156'05 0'25 161'06s 02/18 Chart for @US0U Options for @US0U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CH0

My Market Watch
Click Here to Customize
Commodities
@C0H 379'2 -3'6
@S0H 886'0 -6'2
@W0H 555'0 -11'6
@O0H 303'2 -0'2
Stocks
MSFT 187.132500 0.412500
WMT 118.840000 - 0.790000
XOM 59.977900 0.097900
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0H)
Exchange:  CBOT
Last Trade:  555'0
Change:  -11'6
Bid:  554'6
Ask:  555'0
Today's High:  565'4
Today's Low:  553'0
Volume:  123,526
Open:  563'0
Settle:  566'6
Prev:  566'6
Contract High: 
Contract Low: 
Updated:  Feb-19-2020
9:14:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 02/19 05:58
DTN Midday Grain Comments 02/18 11:28
DTN Closing Grain Comments 02/18 14:03
DTN National HRS Index 02/18
Portland Grain Review 02/18
DTN Weather Trend Indicators 02/19 09:18
FARM MARKET NEWS - CORN REPORT FOR Tue, February 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, February 18
USDA Daily Market Rates 02/19 06:48

DTN Livestock News
DTN Cattle Prices/Trends 02/19 08:05
DTN Early Word Opening Livestock 02/19 06:35
DTN Midday Livestock Comments 02/18 12:11
DTN Closing Livestock Comment 02/18 16:12
CME Feeder Cattle Index 02/18
Weekly Beef Export Sales 02/13 07:38
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 02/19 08:40
Family Business Matters 01/10 05:45

DTN Market News
DTN Weekly Average DDG Price Steady
DTN Early Word Grains 02/19 05:58
DTN Midday Grain Comments 02/18 11:28
DTN Closing Grain Comments 02/18 14:03
DTN Cattle Prices/Trends 02/19 08:05
DTN Early Word Opening Livestock 02/19 06:35
DTN Midday Livestock Comments 02/18 12:11
DTN Closing Livestock Comment 02/18 16:12
DTN Chart Technical Points 02/18 16:30
US Direct Feeder Pigs 02/18

 
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