Quote Ticker
  • WHEAT (Jul 19) 484'2 6'0 5/21/19   4:28 AM CST
  • WHEAT (Sep 19) 490'0 4'6 5/21/19   4:26 AM CST
  • WHEAT (Dec 19) 502'4 4'6 5/21/19   4:27 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 546'4 3'0 5/21/19   3:51 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 556'0 3'4 5/21/19   3:17 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 569'0 4'4 5/20/19   11:49 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 581'4 3'6 5/20/19   10:51 PM CST
  • HARD RED SPRING WHEAT (May 20) 587'4 15'6 5/20/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 593'4 14'4 5/20/19   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 440'2 5'6 5/21/19   4:29 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 451'0 6'0 5/21/19   4:17 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 471'0 5'4 5/21/19   4:02 AM CST
  • CORN (Jul 19) 394'6 5'6 5/21/19   4:28 AM CST
  • CORN (Sep 19) 402'0 5'2 5/21/19   4:26 AM CST
  • CORN (Dec 19) 409'0 4'4 5/21/19   4:30 AM CST
  • SOYBEANS (Jul 19) 837'2 5'4 5/21/19   4:27 AM CST
  • SOYBEANS (Aug 19) 844'0 5'4 5/21/19   4:27 AM CST
  • SOYBEANS (Sep 19) 850'2 5'2 5/21/19   4:24 AM CST
  • SOYBEAN OIL (Jul 19) 27.49 -0.01 5/21/19   4:28 AM CST
  • SOYBEAN OIL (Aug 19) 27.63 5/21/19   4:19 AM CST
  • SOYBEAN OIL (Sep 19) 27.74 -0.03 5/21/19   4:28 AM CST
  • SOYBEAN MEAL (Jul 19) 2982 9 5/21/19   4:28 AM CST
  • SOYBEAN MEAL (Aug 19) 3001 11 5/21/19   2:58 AM CST
  • SOYBEAN MEAL (Sep 19) 3018 9 5/21/19   4:27 AM CST
  • LIVE CATTLE (Jun 19) 111.650 0.075 5/20/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.850 - 0.400 5/20/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.825 - 0.400 5/20/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 134.250 - 0.375 5/20/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 144.950 - 0.725 5/20/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 145.950 - 0.825 5/20/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 91.575 -0.625 5/20/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 92.800 5/20/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 94.375 0.500 5/20/19   1:04 PM CST
  • E-MINI S&P 500 (Jun 19) 2855.50 11.50 5/21/19   4:29 AM CST
  • E-MINI S&P 500 (Sep 19) 2860.00 11.75 5/21/19   4:29 AM CST
  • E-MINI S&P 500 (Dec 19) 2862.50 10.75 5/21/19   12:15 AM CST
  • US TREASURY BOND (Jun 19) 149'13 0'01 5/21/19   4:29 AM CST
  • US TREASURY BOND (Sep 19) 148'25 0'01 5/21/19   4:29 AM CST
  • US TREASURY BOND (Dec 19) 147'11 -0'10 5/20/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 486'2 488'0 482'6 484'2 6'0 478'2 04:30A Chart for @W9N Options for @W9N
Sep 19 493'4 493'4 489'2 490'0 4'6 485'2 04:30A Chart for @W9U Options for @W9U
Dec 19 505'6 506'2 501'6 502'4 4'6 497'6 04:30A Chart for @W9Z Options for @W9Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 19 545'2 548'0 542'6 546'4 3'0 543'4 04:29A Chart for @MW9N Options for @MW9N
Sep 19 555'0 557'0 552'4 556'0 3'4 552'4 04:29A Chart for @MW9U Options for @MW9U
Dec 19 567'0 569'0 567'0 569'0 4'4 564'4 04:29A Chart for @MW9Z Options for @MW9Z
Mar 20 578'2 581'4 578'2 581'4 3'6 577'6 04:29A Chart for @MW0H Options for @MW0H
May 20 579'4 587'4 578'2 587'4 15'6 585'6s 04:29A Chart for @MW0K Options for @MW0K
Jul 20 586'2 593'4 586'2 593'4 14'4 592'2s 04:29A Chart for @MW0N Options for @MW0N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 19 442'0 443'0 439'2 440'2 5'6 434'4 04:29A Chart for @KW9N Options for @KW9N
Sep 19 450'4 453'4 449'4 451'0 6'0 445'0 04:29A Chart for @KW9U Options for @KW9U
Dec 19 473'0 473'6 469'6 471'0 5'4 465'4 04:29A Chart for @KW9Z Options for @KW9Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 393'2 395'0 392'6 394'6 5'6 389'0 04:30A Chart for @C9N Options for @C9N
Sep 19 400'0 402'2 399'4 402'0 5'2 396'6 04:30A Chart for @C9U Options for @C9U
Dec 19 407'0 409'2 407'0 409'0 4'4 404'4 04:30A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 842'6 842'6 835'6 837'2 5'4 831'6 04:30A Chart for @S9N Options for @S9N
Aug 19 849'4 849'4 842'2 844'0 5'4 838'4 04:30A Chart for @S9Q Options for @S9Q
Sep 19 855'4 855'4 849'2 850'2 5'2 845'0 04:30A Chart for @S9U Options for @S9U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 27.53 27.79 27.48 27.49 -0.01 27.50 04:30A Chart for @BO9N Options for @BO9N
Aug 19 27.69 27.81 27.60 27.63 27.63 04:30A Chart for @BO9Q Options for @BO9Q
Sep 19 27.82 27.91 27.74 27.74 -0.03 27.77 04:30A Chart for @BO9U Options for @BO9U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2987 2997 2969 2982 9 2973 04:30A Chart for @SM9N Options for @SM9N
Aug 19 3013 3013 2986 3001 11 2990 04:30A Chart for @SM9Q Options for @SM9Q
Sep 19 3032 3032 3009 3018 9 3009 04:30A Chart for @SM9U Options for @SM9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 111.750 111.800 110.800 111.650 0.075 111.350s 05/20 Chart for @LE9M Options for @LE9M
Aug 19 109.225 109.275 108.175 108.850 - 0.400 108.525s 05/20 Chart for @LE9Q Options for @LE9Q
Oct 19 109.150 109.175 108.200 108.825 - 0.400 108.500s 05/20 Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 134.525 134.525 133.700 134.250 - 0.375 134.150s 05/20 Chart for @GF9K Options for @GF9K
Aug 19 145.875 145.875 143.725 144.950 - 0.725 144.775s 05/20 Chart for @GF9Q Options for @GF9Q
Sep 19 146.900 147.025 144.950 145.950 - 0.825 145.875s 05/20 Chart for @GF9U Options for @GF9U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 92.100 93.025 90.825 91.575 -0.625 91.750s 05/20 Chart for @HE9M Options for @HE9M
Jul 19 93.000 94.325 91.925 92.800 93.000s 05/20 Chart for @HE9N Options for @HE9N
Aug 19 93.850 95.525 93.500 94.375 0.500 94.450s 05/20 Chart for @HE9Q Options for @HE9Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 19 2848.00 2858.25 2846.25 2855.50 11.50 2844.00 04:29A Chart for @ES9M Options for @ES9M
Sep 19 2853.75 2862.50 2851.00 2860.00 11.75 2848.25 04:30A Chart for @ES9U Options for @ES9U
Dec 19 2858.75 2864.75 2857.75 2862.50 10.75 2851.75 04:30A Chart for @ES9Z Options for @ES9Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 19 149'11 149'18 149'05 149'13 0'01 149'12 04:30A Chart for @US9M Options for @US9M
Sep 19 148'23 148'29 148'17 148'25 0'01 148'24 04:29A Chart for @US9U Options for @US9U
Dec 19 147'11 -0'10 147'31s 05/20 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
@CN9

My Market Watch
Click Here to Customize
Commodities
@C9N 394'6 5'6
@S9N 837'2 5'4
@W9N 484'2 6'0
@O9N 298'6 2'2
Stocks
MSFT 126.220000 - 1.850000
WMT 101.520000 0.660000
XOM 75.900000 -0.010000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9N)
Exchange:  CBOT
Last Trade:  484'2
Change:  6'0
Bid:  484'0
Ask:  484'2
Today's High:  488'0
Today's Low:  482'6
Volume:  86,583
Open:  486'2
Settle:  478'2
Prev:  478'2
Contract High: 
Contract Low: 
Updated:  May-21-2019
4:28:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12617 05/20/2019   3:09 PM CST - 41

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/20 05:56
DTN Midday Grain Comments 05/20 10:56
DTN Closing Grain Comments 05/20 13:41
DTN National HRS Index 05/20
Portland Grain Review 05/16
DTN Weather Trend Indicators 05/20 08:02
FARM MARKET NEWS - CORN REPORT FOR Mon, May 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 20
USDA Daily Market Rates 05/20 06:48

DTN Livestock News
DTN Cattle Close/Trends 05/20 16:20
DTN Early Word Opening Livestock 05/20 06:36
DTN Midday Livestock Comments 05/20 12:12
DTN Closing Livestock Comment 05/20 15:34
CME Feeder Cattle Index 05/17
Weekly Beef Export Sales 05/16 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/20 15:30
Family Business Matters 04/26 06:45

DTN Market News
Lower Mississippi River Still in Flood Stage; Barge Movements Remain Slow
DTN Early Word Grains 05/20 05:56
DTN Midday Grain Comments 05/20 10:56
DTN Closing Grain Comments 05/20 13:41
DTN Cattle Close/Trends 05/20 16:20
DTN Early Word Opening Livestock 05/20 06:36
DTN Midday Livestock Comments 05/20 12:12
DTN Closing Livestock Comment 05/20 15:34
DTN Chart Technical Points 05/20 16:30
US Direct Feeder Pigs 05/13

 
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