Quote Ticker
  • WHEAT (Dec 19) 521'2 8'0 10/17/19   6:20 AM CST
  • WHEAT (Mar 20) 525'4 7'2 10/17/19   6:20 AM CST
  • WHEAT (May 20) 529'4 6'4 10/17/19   6:19 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 554'0 3'4 10/17/19   6:14 AM CST
  • HARD RED SPRING WHEAT (Mar 20) 567'6 3'4 10/17/19   6:14 AM CST
  • HARD RED SPRING WHEAT (May 20) 576'6 3'4 10/17/19   5:12 AM CST
  • HARD RED SPRING WHEAT (Jul 20) 583'6 4'0 10/17/19   5:12 AM CST
  • HARD RED SPRING WHEAT (Sep 20) 590'0 3'4 10/17/19   6:14 AM CST
  • HARD RED SPRING WHEAT (Dec 20) 599'6 2'2 10/17/19   6:14 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 430'2 5'2 10/17/19   6:20 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 442'4 4'6 10/17/19   6:19 AM CST
  • HARD RED WINTER WHEAT (May 20) 451'4 4'6 10/17/19   6:13 AM CST
  • CORN (Dec 19) 395'6 4'0 10/17/19   6:20 AM CST
  • CORN (Mar 20) 406'6 3'2 10/17/19   6:20 AM CST
  • CORN (May 20) 413'0 3'2 10/17/19   6:20 AM CST
  • SOYBEANS (Nov 19) 935'6 7'6 10/17/19   6:21 AM CST
  • SOYBEANS (Jan 20) 949'6 7'4 10/17/19   6:16 AM CST
  • SOYBEANS (Mar 20) 961'4 7'0 10/17/19   6:19 AM CST
  • SOYBEAN OIL (Dec 19) 30.57 0.17 10/17/19   6:21 AM CST
  • SOYBEAN OIL (Jan 20) 30.80 0.15 10/17/19   6:09 AM CST
  • SOYBEAN OIL (Mar 20) 31.06 0.15 10/17/19   6:17 AM CST
  • SOYBEAN MEAL (Dec 19) 3067 19 10/17/19   6:21 AM CST
  • SOYBEAN MEAL (Jan 20) 3093 19 10/17/19   6:20 AM CST
  • SOYBEAN MEAL (Mar 20) 3133 19 10/17/19   6:16 AM CST
  • LIVE CATTLE (Oct 19) 112.500 1.350 10/16/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 114.075 0.425 10/16/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 119.800 0.050 10/16/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 145.450 0.225 10/16/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 145.925 - 0.150 10/16/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 142.450 0.200 10/16/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 70.650 -1.500 10/16/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 78.900 -0.300 10/16/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 84.725 -0.025 10/16/19   1:04 PM CST
  • E-MINI S&P 500 (Dec 19) 3002.00 10.50 10/17/19   6:21 AM CST
  • E-MINI S&P 500 (Mar 20) 3000.25 7.25 10/17/19   6:06 AM CST
  • E-MINI S&P 500 (Jun 20) 3004.75 12.75 10/17/19   5:00 AM CST
  • US TREASURY BOND (Dec 19) 159'29 -0'12 10/17/19   6:21 AM CST
  • US TREASURY BOND (Mar 20) 159'06 -0'10 10/17/19   6:05 AM CST
  • US TREASURY BOND (Jun 20) 159'16 0'12 10/16/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 514'2 523'2 512'6 521'2 8'0 513'2 06:20A Chart for @W9Z Options for @W9Z
Mar 20 518'6 526'6 518'0 525'4 7'2 518'2 06:20A Chart for @W0H Options for @W0H
May 20 523'0 530'4 522'2 529'4 6'4 523'0 06:20A Chart for @W0K Options for @W0K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 19 550'0 555'0 549'0 554'0 3'4 550'4 06:20A Chart for @MW9Z Options for @MW9Z
Mar 20 563'0 568'2 562'4 567'6 3'4 564'2 06:20A Chart for @MW0H Options for @MW0H
May 20 572'6 576'6 571'6 576'6 3'4 573'2 06:20A Chart for @MW0K Options for @MW0K
Jul 20 579'6 583'6 579'6 583'6 4'0 579'6 06:20A Chart for @MW0N Options for @MW0N
Sep 20 583'2 590'0 583'2 590'0 3'4 586'4 06:20A Chart for @MW0U Options for @MW0U
Dec 20 599'0 599'6 599'0 599'6 2'2 597'4 06:14A Chart for @MW0Z Options for @MW0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 425'4 431'6 423'6 430'2 5'2 425'0 06:20A Chart for @KW9Z Options for @KW9Z
Mar 20 438'0 443'6 436'6 442'4 4'6 437'6 06:20A Chart for @KW0H Options for @KW0H
May 20 447'0 452'2 446'0 451'4 4'6 446'6 06:20A Chart for @KW0K Options for @KW0K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 391'6 396'6 391'4 395'6 4'0 391'6 06:20A Chart for @C9Z Options for @C9Z
Mar 20 403'4 407'6 403'0 406'6 3'2 403'4 06:21A Chart for @C0H Options for @C0H
May 20 409'4 413'6 409'2 413'0 3'2 409'6 06:21A Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 928'0 937'0 927'2 935'6 7'6 928'0 06:21A Chart for @S9X Options for @S9X
Jan 20 942'0 951'0 941'4 949'6 7'4 942'2 06:21A Chart for @S0F Options for @S0F
Mar 20 954'2 962'6 953'4 961'4 7'0 954'4 06:21A Chart for @S0H Options for @S0H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 30.40 30.60 30.35 30.57 0.17 30.40 06:21A Chart for @BO9Z Options for @BO9Z
Jan 20 30.66 30.84 30.60 30.80 0.15 30.65 06:21A Chart for @BO0F Options for @BO0F
Mar 20 30.90 31.10 30.86 31.06 0.15 30.91 06:21A Chart for @BO0H Options for @BO0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3048 3069 3035 3067 19 3048 06:21A Chart for @SM9Z Options for @SM9Z
Jan 20 3074 3095 3064 3093 19 3074 06:21A Chart for @SM0F Options for @SM0F
Mar 20 3111 3136 3102 3133 19 3114 06:21A Chart for @SM0H Options for @SM0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 111.000 112.500 111.000 112.500 1.350 112.350s 10/16 Chart for @LE9V Options for @LE9V
Dec 19 113.700 114.200 112.625 114.075 0.425 113.875s 06:06A Chart for @LE9Z Options for @LE9Z
Feb 20 119.725 119.925 118.575 119.800 0.050 119.600s 06:20A Chart for @LE0G Options for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 144.900 145.825 144.100 145.450 0.225 145.225s 06:07A Chart for @GF9V Options for @GF9V
Nov 19 146.375 146.600 144.475 145.925 - 0.150 145.925s 06:04A Chart for @GF9X Options for @GF9X
Jan 20 142.325 142.900 140.975 142.450 0.200 142.375s 10/16 Chart for @GF0F Options for @GF0F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 71.525 72.075 69.650 70.650 -1.500 70.625s 06:07A Chart for @HE9Z Options for @HE9Z
Feb 20 78.625 79.525 78.075 78.900 -0.300 78.850s 06:00A Chart for @HE0G Options for @HE0G
Apr 20 84.600 85.350 83.925 84.725 -0.025 84.875s 10/16 Chart for @HE0J Options for @HE0J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 19 2992.25 3006.75 2985.25 3002.00 10.50 2991.50 06:21A Chart for @ES9Z Options for @ES9Z
Mar 20 2993.00 3008.00 2986.00 3000.25 7.25 2993.00 06:21A Chart for @ES0H Options for @ES0H
Jun 20 3002.75 3006.75 2999.25 3004.75 12.75 2992.00 06:21A Chart for @ES0M Options for @ES0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 160'13 160'23 159'10 159'29 -0'12 160'09 06:21A Chart for @US9Z Options for @US9Z
Mar 20 158'24 159'07 158'18 159'06 -0'10 159'16 06:21A Chart for @US0H Options for @US0H
Jun 20 159'16 0'12 159'16s 10/16 Chart for @US0M Options for @US0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9Z 395'6 4'0
@S9X 935'6 7'6
@W9Z 521'4 8'2
@O9Z 304'4 2'0
Stocks
MSFT 140.410000 - 1.165000
WMT 119.420000
XOM 68.230000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9Z)
Exchange:  CBOT
Last Trade:  521'2
Change:  8'0
Bid:  521'2
Ask:  521'4
Today's High:  523'2
Today's Low:  512'6
Volume:  48,997
Open:  514'2
Settle:  513'2
Prev:  513'2
Contract High: 
Contract Low: 
Updated:  Oct-17-2019
6:20:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/17 05:59
DTN Midday Grain Comments 10/16 11:12
DTN Closing Grain Comments 10/16 13:58
DTN National HRS Index 10/16
Portland Grain Review 10/15
DTN Weather Trend Indicators 10/16 08:48
FARM MARKET NEWS - CORN REPORT FOR Wed, October 16
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, October 16
USDA Daily Market Rates 10/16 06:48

DTN Livestock News
DTN Cattle Close/Trends 10/16 15:20
DTN Early Word Opening Livestock 10/17 06:26
DTN Midday Livestock Comments 10/16 12:06
DTN Closing Livestock Comment 10/16 16:02
CME Feeder Cattle Index 10/16
Weekly Beef Export Sales 10/10 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/16 15:00
Family Business Matters 10/15 05:58

DTN Market News
US Surface Transportation Board Addresses Demurrage Rules, Charges
DTN Early Word Grains 10/17 05:59
DTN Midday Grain Comments 10/16 11:12
DTN Closing Grain Comments 10/16 13:58
DTN Cattle Close/Trends 10/16 15:20
DTN Early Word Opening Livestock 10/17 06:26
DTN Midday Livestock Comments 10/16 12:06
DTN Closing Livestock Comment 10/16 16:02
DTN Chart Technical Points 10/16 16:30
US Direct Feeder Pigs 10/14

 
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