Quote Ticker
  • WHEAT (May 19) 460'2 -4'4 3/21/19   9:23 AM CST
  • WHEAT (Jul 19) 465'6 -4'2 3/21/19   9:23 AM CST
  • WHEAT (Sep 19) 474'2 -4'0 3/21/19   9:20 AM CST
  • HARD RED SPRING WHEAT (May 19) 566'0 -5'4 3/21/19   9:22 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 565'2 -3'6 3/21/19   9:20 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 570'2 -3'2 3/21/19   9:12 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 581'2 -3'4 3/21/19   9:10 AM CST
  • HARD RED SPRING WHEAT (Mar 20) 592'4 -3'6 3/21/19   9:12 AM CST
  • HARD RED SPRING WHEAT (May 20) 599'2 4'0 3/20/19   1:31 PM CST
  • HARD RED WINTER WHEAT (May 19) 440'6 -3'2 3/21/19   9:23 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 449'6 -2'4 3/21/19   9:23 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 461'2 -2'4 3/21/19   9:23 AM CST
  • CORN (May 19) 372'6 1'2 3/21/19   9:23 AM CST
  • CORN (Jul 19) 382'2 1'2 3/21/19   9:23 AM CST
  • CORN (Sep 19) 389'0 1'0 3/21/19   9:23 AM CST
  • SOYBEANS (May 19) 904'6 -1'2 3/21/19   9:23 AM CST
  • SOYBEANS (Jul 19) 918'4 -1'0 3/21/19   9:23 AM CST
  • SOYBEANS (Aug 19) 925'0 -1'0 3/21/19   9:23 AM CST
  • SOYBEAN OIL (May 19) 29.24 -0.03 3/21/19   9:24 AM CST
  • SOYBEAN OIL (Jul 19) 29.57 -0.03 3/21/19   9:24 AM CST
  • SOYBEAN OIL (Aug 19) 29.71 -0.04 3/21/19   9:23 AM CST
  • SOYBEAN MEAL (May 19) 3111 - 5 3/21/19   9:23 AM CST
  • SOYBEAN MEAL (Jul 19) 3147 - 5 3/21/19   9:23 AM CST
  • SOYBEAN MEAL (Aug 19) 3159 - 7 3/21/19   9:19 AM CST
  • LIVE CATTLE (Apr 19) 129.850 0.275 3/21/19   9:23 AM CST
  • LIVE CATTLE (Jun 19) 123.775 0.400 3/21/19   9:23 AM CST
  • LIVE CATTLE (Aug 19) 119.675 0.350 3/21/19   9:23 AM CST
  • FEEDER CATTLE (Mar 19) 142.825 0.575 3/21/19   9:21 AM CST
  • FEEDER CATTLE (Apr 19) 149.425 1.100 3/21/19   9:23 AM CST
  • FEEDER CATTLE (May 19) 153.175 1.050 3/21/19   9:23 AM CST
  • LEAN HOGS (Apr 19) 76.000 2.175 3/21/19   9:23 AM CST
  • LEAN HOGS (May 19) 84.400 2.250 3/21/19   9:23 AM CST
  • LEAN HOGS (Jun 19) 92.975 2.725 3/21/19   9:23 AM CST
  • E-MINI S&P 500 (Jun 19) 2837.00 10.00 3/21/19   9:24 AM CST
  • E-MINI S&P 500 (Sep 19) 2841.25 9.25 3/21/19   9:22 AM CST
  • E-MINI S&P 500 (Dec 19) 2829.75 - 6.75 3/21/19   8:05 AM CST
  • US TREASURY BOND (Jun 19) 147'11 0'12 3/21/19   9:23 AM CST
  • US TREASURY BOND (Sep 19) 145'06     CST
  • US TREASURY BOND (Dec 19) 146'12 1'06 3/20/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 464'4 466'4 458'6 460'2 -4'4 464'6 09:23A Chart for @W9K Options for @W9K
Jul 19 468'6 471'0 464'2 465'6 -4'2 470'0 09:23A Chart for @W9N Options for @W9N
Sep 19 477'0 479'2 473'0 474'2 -4'0 478'2 09:23A Chart for @W9U Options for @W9U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 19 570'2 570'6 565'4 566'0 -5'4 571'4 09:23A Chart for @MW9K Options for @MW9K
Jul 19 568'6 569'0 564'4 565'2 -3'6 569'0 09:23A Chart for @MW9N Options for @MW9N
Sep 19 573'0 574'0 569'6 570'2 -3'2 573'4 09:23A Chart for @MW9U Options for @MW9U
Dec 19 583'0 583'0 581'2 581'2 -3'4 584'6 09:20A Chart for @MW9Z Options for @MW9Z
Mar 20 592'4 592'4 592'4 592'4 -3'6 596'2 09:22A Chart for @MW0H Options for @MW0H
May 20 599'2 4'0 603'6s 09:22A Chart for @MW0K Options for @MW0K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 444'0 447'2 439'2 440'6 -3'2 444'0 09:23A Chart for @KW9K Options for @KW9K
Jul 19 452'4 455'0 448'0 449'6 -2'4 452'2 09:23A Chart for @KW9N Options for @KW9N
Sep 19 463'6 467'2 459'6 461'2 -2'4 463'6 09:23A Chart for @KW9U Options for @KW9U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 371'0 373'4 370'4 372'6 1'2 371'4 09:23A Chart for @C9K Options for @C9K
Jul 19 380'4 383'0 380'2 382'2 1'2 381'0 09:23A Chart for @C9N Options for @C9N
Sep 19 387'4 389'4 387'0 389'0 1'0 388'0 09:23A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 906'0 908'4 903'6 904'6 -1'2 906'0 09:23A Chart for @S9K Options for @S9K
Jul 19 919'4 922'0 917'4 918'4 -1'0 919'4 09:23A Chart for @S9N Options for @S9N
Aug 19 925'4 928'0 923'6 925'0 -1'0 926'0 09:23A Chart for @S9Q Options for @S9Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 29.32 29.47 29.23 29.24 -0.03 29.27 09:24A Chart for @BO9K Options for @BO9K
Jul 19 29.66 29.79 29.56 29.57 -0.03 29.60 09:24A Chart for @BO9N Options for @BO9N
Aug 19 29.76 29.93 29.70 29.71 -0.04 29.75 09:24A Chart for @BO9Q Options for @BO9Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3113 3123 3104 3111 - 5 3116 09:23A Chart for @SM9K Options for @SM9K
Jul 19 3150 3158 3140 3147 - 5 3152 09:23A Chart for @SM9N Options for @SM9N
Aug 19 3165 3173 3155 3159 - 7 3166 09:23A Chart for @SM9Q Options for @SM9Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.675 130.025 129.450 129.850 0.275 129.575 09:23A Chart for @LE9J Options for @LE9J
Jun 19 123.375 124.125 123.300 123.775 0.400 123.375 09:23A Chart for @LE9M Options for @LE9M
Aug 19 119.250 119.950 119.200 119.675 0.350 119.325 09:23A Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 142.450 143.500 142.400 142.825 0.575 142.250 09:23A Chart for @GF9H Options for @GF9H
Apr 19 148.500 150.000 148.400 149.425 1.100 148.325 09:23A Chart for @GF9J Options for @GF9J
May 19 152.500 153.575 152.300 153.175 1.050 152.125 09:23A Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 74.000 77.625 74.000 76.000 2.175 73.825 09:23A Chart for @HE9J Options for @HE9J
May 19 82.150 85.925 82.150 84.400 2.250 82.150 09:23A Chart for @HE9K Options for @HE9K
Jun 19 90.550 94.750 90.375 92.975 2.725 90.250 09:23A Chart for @HE9M Options for @HE9M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 19 2823.75 2840.00 2813.75 2837.00 10.00 2827.00 09:24A Chart for @ES9M Options for @ES9M
Sep 19 2829.00 2844.50 2819.50 2841.25 9.25 2832.00 09:24A Chart for @ES9U Options for @ES9U
Dec 19 2838.25 2848.25 2829.50 2829.75 - 6.75 2836.50 09:24A Chart for @ES9Z Options for @ES9Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 19 147'01 147'15 146'28 147'11 0'12 146'31 09:23A Chart for @US9M Options for @US9M
Sep 19 145'06 146'12 Chart for @US9U Options for @US9U
Dec 19 146'12 1'06 146'12s 03/20 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 372'6 1'2
@S9K 904'6 -1'2
@W9K 460'2 -4'4
@O9K 274'6 0'2
Stocks
MSFT 118.369900 0.849900
WMT 98.598000 -0.042000
XOM 81.200000 -0.120000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9K)
Exchange:  CBOT
Last Trade:  460'2
Change:  -4'4
Bid:  460'2
Ask:  460'4
Today's High:  466'4
Today's Low:  458'6
Volume:  53,591
Open:  464'4
Settle:  464'6
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  Mar-21-2019
9:23:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12714 03/21/2019   8:59 AM CST 13

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 03/21 05:54
DTN Midday Grain Comments 03/20 11:57
DTN Closing Grain Comments 03/20 13:53
DTN National HRS Index 03/20
Portland Grain Review 03/14
DTN Weather Trend Indicators 03/18 08:50
FARM MARKET NEWS - CORN REPORT FOR Wed, March 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, March 20
USDA Daily Market Rates 03/21 06:48

DTN Livestock News
DTN Cattle Prices/Trends 03/21 08:05
DTN Early Word Opening Livestock 03/21 05:54
DTN Midday Livestock Comments 03/20 11:43
DTN Closing Livestock Comment 03/20 17:00
CME Feeder Cattle Index 03/20
Weekly Beef Export Sales 03/21 07:51
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 03/21 08:50
Family Business Matters 02/15 11:12

DTN Market News
Snowmelt, Rain Wreak Havoc on US River Systems
DTN Early Word Grains 03/21 05:54
DTN Midday Grain Comments 03/20 11:57
DTN Closing Grain Comments 03/20 13:53
DTN Cattle Prices/Trends 03/21 08:05
DTN Early Word Opening Livestock 03/21 05:54
DTN Midday Livestock Comments 03/20 11:43
DTN Closing Livestock Comment 03/20 17:00
DTN Chart Technical Points 03/20 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