Quote Ticker
  • WHEAT (Mar 20) 579'2 2'6 1/23/20   1:19 PM CST
  • WHEAT (May 20) 577'6 1'6 1/23/20   1:19 PM CST
  • WHEAT (Jul 20) 577'6 2'0 1/23/20   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 555'2 0'2 1/23/20   1:38 PM CST
  • HARD RED SPRING WHEAT (May 20) 564'0 -0'4 1/23/20   1:38 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 571'4 0'0 1/23/20   1:38 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 579'6 0'2 1/23/20   1:38 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 590'6 -0'2 1/23/20   1:38 PM CST
  • HARD RED SPRING WHEAT (Mar 21) 601'0 -0'2 1/23/20   1:38 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 491'6 -0'2 1/23/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 499'0 0'0 1/23/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 506'0 -0'2 1/23/20   1:19 PM CST
  • CORN (Mar 20) 393'4 5'0 1/23/20   1:19 PM CST
  • CORN (May 20) 398'4 4'2 1/23/20   1:19 PM CST
  • CORN (Jul 20) 403'0 4'0 1/23/20   1:19 PM CST
  • SOYBEANS (Mar 20) 908'6 -4'2 1/23/20   1:19 PM CST
  • SOYBEANS (May 20) 922'6 -4'2 1/23/20   1:19 PM CST
  • SOYBEANS (Jul 20) 936'4 -4'2 1/23/20   1:19 PM CST
  • SOYBEAN OIL (Mar 20) 32.48 -0.54 1/23/20   1:19 PM CST
  • SOYBEAN OIL (May 20) 32.82 -0.53 1/23/20   1:19 PM CST
  • SOYBEAN OIL (Jul 20) 33.17 -0.52 1/23/20   1:19 PM CST
  • SOYBEAN MEAL (Mar 20) 2986 10 1/23/20   1:19 PM CST
  • SOYBEAN MEAL (May 20) 3029 7 1/23/20   1:19 PM CST
  • SOYBEAN MEAL (Jul 20) 3073 8 1/23/20   1:19 PM CST
  • LIVE CATTLE (Feb 20) 124.900 - 1.500 1/23/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 124.300 - 2.600 1/23/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 116.450 - 2.125 1/23/20   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 142.875 - 1.150 1/23/20   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 140.700 - 2.525 1/23/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 143.550 - 2.550 1/23/20   1:04 PM CST
  • LEAN HOGS (Feb 20) 68.800 0.950 1/23/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 75.550 0.825 1/23/20   1:04 PM CST
  • LEAN HOGS (May 20) 81.950 0.925 1/23/20   1:04 PM CST
  • E-MINI S&P 500 (Mar 20) 3328.50 2.50 1/23/20   6:26 PM CST
  • E-MINI S&P 500 (Jun 20) 3329.00 2.50 1/23/20   6:21 PM CST
  • E-MINI S&P 500 (Sep 20) 3326.00     CST
  • US TREASURY BOND (Mar 20) 159'19 0'01 1/23/20   6:25 PM CST
  • US TREASURY BOND (Jun 20) 158'20 0'00 1/23/20   5:40 PM CST
  • US TREASURY BOND (Sep 20) 156'05 0'24 1/23/20   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 577'6 583'0 575'2 579'2 2'6 580'4s 06:23P Chart for @W0H Options for @W0H
May 20 577'0 581'4 574'6 577'6 1'6 579'0s 06:04P Chart for @W0K Options for @W0K
Jul 20 576'0 580'4 574'6 577'6 2'0 578'6s 06:16P Chart for @W0N Options for @W0N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 554'2 560'4 552'6 555'2 0'2 555'6s 04:58P Chart for @MW0H Options for @MW0H
May 20 563'2 570'0 562'2 564'0 -0'4 564'4s 05:52P Chart for @MW0K Options for @MW0K
Jul 20 569'4 575'0 569'4 571'4 0'0 572'0s 05:16P Chart for @MW0N Options for @MW0N
Sep 20 577'2 583'0 577'2 579'6 0'2 580'2s 02:37P Chart for @MW0U Options for @MW0U
Dec 20 589'2 594'6 589'0 590'6 -0'2 590'2s 04:58P Chart for @MW0Z Options for @MW0Z
Mar 21 605'0 605'0 601'0 601'0 -0'2 600'6s 05:01P Chart for @MW1H Options for @MW1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 492'4 496'2 490'0 491'6 -0'2 492'2s 06:22P Chart for @KW0H Options for @KW0H
May 20 500'0 503'4 497'4 499'0 0'0 499'6s 05:52P Chart for @KW0K Options for @KW0K
Jul 20 507'0 510'2 504'4 506'0 -0'2 506'6s 01:30P Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 388'4 394'0 387'4 393'4 5'0 393'6s 06:23P Chart for @C0H Options for @C0H
May 20 394'0 398'6 392'6 398'4 4'2 398'4s 06:20P Chart for @C0K Options for @C0K
Jul 20 398'4 403'2 397'4 403'0 4'0 403'2s 06:13P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 914'0 914'6 904'0 908'6 -4'2 909'4s 06:16P Chart for @S0H Options for @S0H
May 20 927'4 928'2 917'6 922'6 -4'2 923'2s 05:21P Chart for @S0K Options for @S0K
Jul 20 941'0 941'6 931'4 936'4 -4'2 937'0s 05:06P Chart for @S0N Options for @S0N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 33.03 33.05 32.45 32.48 -0.54 32.48s 06:22P Chart for @BO0H Options for @BO0H
May 20 33.35 33.38 32.79 32.82 -0.53 32.82s 05:22P Chart for @BO0K Options for @BO0K
Jul 20 33.71 33.71 33.15 33.17 -0.52 33.18s 05:22P Chart for @BO0N Options for @BO0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2979 2991 2960 2986 10 2989s 06:21P Chart for @SM0H Options for @SM0H
May 20 3024 3034 3005 3029 7 3032s 04:45P Chart for @SM0K Options for @SM0K
Jul 20 3067 3080 3050 3073 8 3077s 05:05P Chart for @SM0N Options for @SM0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.150 126.325 124.575 124.900 - 1.500 124.675s 03:40P Chart for @LE0G Options for @LE0G
Apr 20 126.675 126.900 124.000 124.300 - 2.600 124.175s 03:08P Chart for @LE0J Options for @LE0J
Jun 20 118.250 118.575 116.150 116.450 - 2.125 116.325s 03:09P Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 144.125 144.500 142.725 142.875 - 1.150 142.775s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 143.025 143.950 140.350 140.700 - 2.525 140.525s 02:38P Chart for @GF0H Options for @GF0H
Apr 20 145.925 146.725 143.275 143.550 - 2.550 143.475s 02:40P Chart for @GF0J Options for @GF0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.450 69.000 67.275 68.800 0.950 68.500s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 73.925 75.975 73.900 75.550 0.825 75.350s 03:02P Chart for @HE0J Options for @HE0J
May 20 81.225 82.000 81.225 81.950 0.925 81.775s 01:05P Chart for @HE0K Options for @HE0K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 20 3326.50 3332.00 3325.75 3328.50 2.50 3326.00 06:26P Chart for @ES0H Options for @ES0H
Jun 20 3327.50 3332.25 3327.25 3329.00 2.50 3326.50 06:26P Chart for @ES0M Options for @ES0M
Sep 20 3326.00 3326.50 Chart for @ES0U Options for @ES0U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 20 159'19 159'21 159'15 159'19 0'01 159'18 06:25P Chart for @US0H Options for @US0H
Jun 20 158'20 158'20 158'17 158'20 0'00 158'20 06:25P Chart for @US0M Options for @US0M
Sep 20 156'05 0'24 157'19s 04:00P 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 393'4 5'0
@S0H 908'6 -4'2
@W0H 579'2 2'6
@O0H 317'0 3'2
Stocks
MSFT 166.720000 1.020000
WMT 115.810000
XOM 66.770000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W0H)
Exchange:  CBOT
Last Trade:  579'2
Change:  2'6
Bid:  582'2
Ask:  582'2
Today's High:  583'0
Today's Low:  575'2
Volume:  54,542
Open:  577'6
Settle:  580'4s
Prev:  577'6
Contract High: 
Contract Low: 
Updated:  Jan-23-2020
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/23 05:57
DTN Midday Grain Comments 01/23 10:58
DTN Closing Grain Comments 01/23 13:48
DTN National HRS Index 01/22
Portland Grain Review 01/23
DTN Weather Trend Indicators 01/23 09:06
FARM MARKET NEWS - CORN REPORT FOR Thu, January 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, January 23
USDA Daily Market Rates 01/23 06:48

DTN Livestock News
DTN Cattle Close/Trends 01/23 15:35
DTN Early Word Opening Livestock 01/23 06:33
DTN Midday Livestock Comments 01/23 12:03
DTN Closing Livestock Comment 01/23 16:07
CME Feeder Cattle Index 01/23
Cattle on Feed Preview 01/23 15:38
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/23 15:15
Family Business Matters 01/10 05:45

DTN Market News
Wheat Is the Word
DTN Early Word Grains 01/23 05:57
DTN Midday Grain Comments 01/23 10:58
DTN Closing Grain Comments 01/23 13:48
DTN Cattle Close/Trends 01/23 15:35
DTN Early Word Opening Livestock 01/23 06:33
DTN Midday Livestock Comments 01/23 12:03
DTN Closing Livestock Comment 01/23 16:07
DTN Chart Technical Points 01/23 16:30
US Direct Feeder Pigs 01/13

 
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