Quote Ticker
  • WHEAT (Mar 19) 516'6 -1'0 1/22/19   12:52 AM CST
  • WHEAT (May 19) 522'6 -0'6 1/22/19   12:48 AM CST
  • WHEAT (Jul 19) 528'2 -0'4 1/21/19   10:21 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 572'0 -2'2 1/21/19   9:59 PM CST
  • HARD RED SPRING WHEAT (May 19) 577'0 -2'0 1/21/19   7:53 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 584'4 -1'0 1/21/19   7:22 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 591'2 1'6 1/18/19   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 603'6 1'0 1/18/19   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 611'6 0'4 1/18/19   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 504'6 -1'2 1/22/19   12:48 AM CST
  • HARD RED WINTER WHEAT (May 19) 514'0 -1'2 1/22/19   12:48 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 523'4 -1'0 1/22/19   12:48 AM CST
  • CORN (Mar 19) 380'2 -1'4 1/22/19   12:48 AM CST
  • CORN (May 19) 388'4 -1'4 1/22/19   12:22 AM CST
  • CORN (Jul 19) 395'6 -1'4 1/22/19   12:01 AM CST
  • SOYBEANS (Mar 19) 915'2 -1'4 1/22/19   12:52 AM CST
  • SOYBEANS (May 19) 928'6 -1'2 1/22/19   12:46 AM CST
  • SOYBEANS (Jul 19) 941'2 -1'2 1/22/19   12:42 AM CST
  • SOYBEAN OIL (Mar 19) 29.12 0.11 1/22/19   12:50 AM CST
  • SOYBEAN OIL (May 19) 29.41 0.12 1/22/19   12:47 AM CST
  • SOYBEAN OIL (Jul 19) 29.70 0.11 1/22/19   12:47 AM CST
  • SOYBEAN MEAL (Mar 19) 3137 - 14 1/22/19   12:53 AM CST
  • SOYBEAN MEAL (May 19) 3172 - 14 1/22/19   12:48 AM CST
  • SOYBEAN MEAL (Jul 19) 3208 - 15 1/21/19   11:52 PM CST
  • LIVE CATTLE (Feb 19) 126.675 - 0.575 1/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.425 0.475 1/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 117.475 0.625 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 141.250 0.025 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 142.775 - 0.100 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 144.425 0.175 1/18/19   1:03 PM CST
  • LEAN HOGS (Feb 19) 61.200 0.375 1/18/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.375 1.650 1/18/19   1:04 PM CST
  • LEAN HOGS (May 19) 72.025 1.400 1/18/19   1:00 PM CST
  • E-MINI S&P 500 (Mar 19) 2650.75 - 20.75 1/22/19   12:52 AM CST
  • E-MINI S&P 500 (Jun 19) 2656.00 - 21.50 1/22/19   12:51 AM CST
  • E-MINI S&P 500 (Sep 19) 2668.00 - 14.50 1/21/19   8:31 PM CST
  • US TREASURY BOND (Mar 19) 144'30 0'13 1/22/19   12:51 AM CST
  • US TREASURY BOND (Jun 19) 144'01 0'03 1/21/19   11:43 AM CST
  • US TREASURY BOND (Sep 19) 143'30 -0'16 1/18/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 518'0 519'4 516'4 516'6 -1'0 517'6 12:52A Chart for @W9H Options for @W9H
May 19 524'0 525'0 522'2 522'6 -0'6 523'4 12:52A Chart for @W9K Options for @W9K
Jul 19 527'6 529'6 527'2 528'2 -0'4 528'6 12:52A Chart for @W9N Options for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 19 572'6 573'0 570'0 572'0 -2'2 574'2 12:52A Chart for @MW9H Options for @MW9H
May 19 577'0 577'6 575'4 577'0 -2'0 579'0 12:52A Chart for @MW9K Options for @MW9K
Jul 19 584'4 584'4 584'4 584'4 -1'0 585'4 12:52A Chart for @MW9N Options for @MW9N
Sep 19 592'2 592'4 589'4 591'2 1'6 592'2s 12:52A Chart for @MW9U Options for @MW9U
Dec 19 602'6 603'6 601'2 603'6 1'0 604'4s 12:52A Chart for @MW9Z Options for @MW9Z
Mar 20 610'0 611'6 610'0 611'6 0'4 613'2s 12:52A Chart for @MW0H Options for @MW0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 506'0 507'4 504'2 504'6 -1'2 506'0 12:52A Chart for @KW9H Options for @KW9H
May 19 515'2 516'4 513'4 514'0 -1'2 515'2 12:52A Chart for @KW9K Options for @KW9K
Jul 19 525'0 525'4 523'0 523'4 -1'0 524'4 12:52A Chart for @KW9N Options for @KW9N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 380'6 381'4 379'6 380'2 -1'4 381'6 12:52A Chart for @C9H Options for @C9H
May 19 388'6 389'4 388'0 388'4 -1'4 390'0 12:52A Chart for @C9K Options for @C9K
Jul 19 396'2 397'0 395'4 395'6 -1'4 397'2 12:52A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 916'4 919'4 913'4 915'2 -1'4 916'6 12:53A Chart for @S9H Options for @S9H
May 19 930'0 932'6 927'2 928'6 -1'2 930'0 12:53A Chart for @S9K Options for @S9K
Jul 19 942'4 945'2 940'0 941'2 -1'2 942'4 12:53A Chart for @S9N Options for @S9N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 29.19 29.23 29.09 29.12 0.11 29.01 12:52A Chart for @BO9H Options for @BO9H
May 19 29.46 29.49 29.37 29.41 0.12 29.29 12:53A Chart for @BO9K Options for @BO9K
Jul 19 29.77 29.78 29.67 29.70 0.11 29.59 12:52A Chart for @BO9N Options for @BO9N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3143 3154 3131 3137 - 14 3151 12:53A Chart for @SM9H Options for @SM9H
May 19 3179 3187 3167 3172 - 14 3186 12:53A Chart for @SM9K Options for @SM9K
Jul 19 3211 3224 3204 3208 - 15 3223 12:53A Chart for @SM9N Options for @SM9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.025 127.175 126.225 126.675 - 0.575 126.525s 01/18 Chart for @LE9G Options for @LE9G
Apr 19 127.125 127.525 126.425 127.425 0.475 127.375s 01/18 Chart for @LE9J Options for @LE9J
Jun 19 116.975 117.550 116.450 117.475 0.625 117.450s 01/18 Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 141.425 141.975 140.825 141.250 0.025 141.450s 01/18 Chart for @GF9F Options for @GF9F
Mar 19 142.700 143.650 142.150 142.775 - 0.100 142.825s 01/18 Chart for @GF9H Options for @GF9H
Apr 19 143.975 144.925 143.500 144.425 0.175 144.400s 01/18 Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.175 62.175 61.100 61.200 0.375 61.225s 01/18 Chart for @HE9G Options for @HE9G
Apr 19 64.700 67.400 64.650 66.375 1.650 66.275s 01/18 Chart for @HE9J Options for @HE9J
May 19 71.175 73.025 70.825 72.025 1.400 72.025s 01/18 Chart for @HE9K Options for @HE9K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 19 2669.25 2673.50 2649.75 2650.75 - 20.75 2671.50 12:52A Chart for @ES9H Options for @ES9H
Jun 19 2677.75 2678.75 2655.00 2656.00 - 21.50 2677.50 12:52A Chart for @ES9M Options for @ES9M
Sep 19 2684.75 2684.75 2662.25 2668.00 - 14.50 2682.50 12:52A Chart for @ES9U Options for @ES9U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 19 144'17 144'30 144'13 144'30 0'13 144'17 12:53A Chart for @US9H Options for @US9H
Jun 19 143'30 144'10 143'27 144'01 0'03 143'30 12:51A Chart for @US9M Options for @US9M
Sep 19 143'30 -0'16 143'30s 01/18 Chart for @US9U Options for @US9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CH9

My Market Watch
Click Here to Customize
Commodities
@C9H 380'2 -1'4
@S9H 915'2 -1'4
@W9H 516'6 -1'0
@O9H 298'0 -0'6
Stocks
MSFT 107.710000 1.590000
WMT 97.730000 0.990000
XOM 72.990000 0.860000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9H)
Exchange:  CBOT
Last Trade:  516'6
Change:  -1'0
Bid:  516'4
Ask:  516'6
Today's High:  519'4
Today's Low:  516'4
Volume:  50,525
Open:  518'0
Settle:  517'6
Prev:  517'6
Contract High: 
Contract Low: 
Updated:  Jan-22-2019
12:52:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12152 01/18/2019   3:09 PM CST 157

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/18 05:48
DTN Midday Grain Comments 01/18 11:47
DTN Closing Grain Comments 01/18 14:10
DTN National HRS Index 01/21
Portland Grain Review 01/17
DTN Weather Trend Indicators 01/18 10:22
FARM MARKET NEWS - CORN REPORT FOR Fri, January 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 18
USDA Daily Market Rates 12/26 06:47

DTN Livestock News
DTN Cattle Close/Trends 01/18 15:40
DTN Early Word Opening Livestock 01/18 05:52
DTN Midday Livestock Comments 01/18 12:50
DTN Closing Livestock Comment 01/18 15:33
CME Feeder Cattle Index 01/18
Weekly Beef Export Sales 12/28 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/18 15:10
Family Business Matters 12/10 11:56

DTN Market News
DDG Prices Lower Again
DTN Early Word Grains 01/18 05:48
DTN Midday Grain Comments 01/18 11:47
DTN Closing Grain Comments 01/18 14:10
DTN Cattle Close/Trends 01/18 15:40
DTN Early Word Opening Livestock 01/18 05:52
DTN Midday Livestock Comments 01/18 12:50
DTN Closing Livestock Comment 01/18 15:33
DTN Chart Technical Points 01/21 16:30
US Direct Feeder Pigs 07/26

 
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