Quote Ticker
  • WHEAT (Dec 19) 502'6 -5'0 11/15/19   1:19 PM CST
  • WHEAT (Mar 20) 506'0 -5'0 11/15/19   1:19 PM CST
  • WHEAT (May 20) 510'2 -5'2 11/15/19   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 503'4 -9'0 11/15/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 20) 518'6 -8'4 11/15/19   1:31 PM CST
  • HARD RED SPRING WHEAT (May 20) 529'2 -7'6 11/15/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 20) 540'0 -7'0 11/15/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 20) 551'0 -5'4 11/15/19   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 20) 567'0 -4'4 11/15/19   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 416'4 -5'2 11/15/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 425'2 -5'0 11/15/19   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 432'4 -5'0 11/15/19   1:19 PM CST
  • CORN (Dec 19) 370'6 -4'4 11/15/19   1:19 PM CST
  • CORN (Mar 20) 380'4 -4'0 11/15/19   1:19 PM CST
  • CORN (May 20) 386'2 -4'2 11/15/19   1:19 PM CST
  • SOYBEANS (Jan 20) 918'0 1'4 11/15/19   1:19 PM CST
  • SOYBEANS (Mar 20) 930'6 1'2 11/15/19   1:19 PM CST
  • SOYBEANS (May 20) 942'2 1'0 11/15/19   1:19 PM CST
  • SOYBEAN OIL (Dec 19) 30.43 -0.35 11/15/19   1:19 PM CST
  • SOYBEAN OIL (Jan 20) 30.61 -0.37 11/15/19   1:19 PM CST
  • SOYBEAN OIL (Mar 20) 30.87 -0.37 11/15/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 3070 40 11/15/19   1:19 PM CST
  • SOYBEAN MEAL (Jan 20) 3090 39 11/15/19   1:19 PM CST
  • SOYBEAN MEAL (Mar 20) 3119 37 11/15/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 119.050 0.025 11/15/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.900 0.050 11/15/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.075 - 0.025 11/15/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 146.375 - 0.375 11/15/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 144.200 0.225 11/15/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 144.150 0.150 11/15/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 63.275 0.450 11/15/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 71.800 -1.375 11/15/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 78.700 -1.325 11/15/19   1:04 PM CST
  • E-MINI S&P 500 (Dec 19) 3119.00 21.25 11/15/19   3:59 PM CST
  • E-MINI S&P 500 (Mar 20) 3121.25 21.25 11/15/19   3:53 PM CST
  • E-MINI S&P 500 (Jun 20) 3119.50 20.50 11/15/19   3:15 PM CST
  • US TREASURY BOND (Dec 19) 158'13 -0'11 11/15/19   3:59 PM CST
  • US TREASURY BOND (Mar 20) 157'17 -0'11 11/15/19   3:49 PM CST
  • US TREASURY BOND (Jun 20) 157'16 -0'11 11/15/19   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 507'6 508'4 501'4 502'6 -5'0 502'6s 11/15 Chart for @W9Z Options for @W9Z
Mar 20 511'0 511'4 504'6 506'0 -5'0 506'0s 11/15 Chart for @W0H Options for @W0H
May 20 516'0 516'2 509'6 510'2 -5'2 510'6s 11/15 Chart for @W0K Options for @W0K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 19 512'4 512'4 502'6 503'4 -9'0 503'6s 11/15 Chart for @MW9Z Options for @MW9Z
Mar 20 527'0 527'2 518'2 518'6 -8'4 519'2s 11/15 Chart for @MW0H Options for @MW0H
May 20 537'0 537'0 529'2 529'2 -7'6 530'0s 11/15 Chart for @MW0K Options for @MW0K
Jul 20 545'0 545'4 540'0 540'0 -7'0 540'4s 11/15 Chart for @MW0N Options for @MW0N
Sep 20 556'4 556'4 551'0 551'0 -5'4 551'4s 11/15 Chart for @MW0U Options for @MW0U
Dec 20 570'4 570'4 567'0 567'0 -4'4 566'4s 11/15 Chart for @MW0Z Options for @MW0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 421'6 423'0 416'4 416'4 -5'2 417'0s 11/15 Chart for @KW9Z Options for @KW9Z
Mar 20 430'0 432'0 425'2 425'2 -5'0 425'6s 11/15 Chart for @KW0H Options for @KW0H
May 20 437'4 439'0 432'4 432'4 -5'0 433'0s 11/15 Chart for @KW0K Options for @KW0K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 375'4 376'4 370'6 370'6 -4'4 371'2s 11/15 Chart for @C9Z Options for @C9Z
Mar 20 384'2 385'2 380'2 380'4 -4'0 380'6s 11/15 Chart for @C0H Options for @C0H
May 20 390'2 391'2 386'0 386'2 -4'2 386'4s 11/15 Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 918'2 923'4 915'2 918'0 1'4 918'2s 11/15 Chart for @S0F Options for @S0F
Mar 20 931'0 936'0 927'6 930'6 1'2 930'6s 11/15 Chart for @S0H Options for @S0H
May 20 942'2 947'4 939'4 942'2 1'0 942'2s 11/15 Chart for @S0K Options for @S0K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 30.81 30.84 30.41 30.43 -0.35 30.43s 11/15 Chart for @BO9Z Options for @BO9Z
Jan 20 31.00 31.03 30.58 30.61 -0.37 30.60s 11/15 Chart for @BO0F Options for @BO0F
Mar 20 31.27 31.27 30.85 30.87 -0.37 30.87s 11/15 Chart for @BO0H Options for @BO0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3035 3075 3031 3070 40 3071s 11/15 Chart for @SM9Z Options for @SM9Z
Jan 20 3058 3095 3054 3090 39 3092s 11/15 Chart for @SM0F Options for @SM0F
Mar 20 3089 3124 3088 3119 37 3121s 11/15 Chart for @SM0H Options for @SM0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.075 119.425 118.575 119.050 0.025 119.100s 11/15 Chart for @LE9Z Options for @LE9Z
Feb 20 124.925 125.100 124.425 124.900 0.050 124.975s 11/15 Chart for @LE0G Options for @LE0G
Apr 20 126.000 126.275 125.575 126.075 - 0.025 126.075s 11/15 Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 146.600 146.600 146.050 146.375 - 0.375 146.250s 11/15 Chart for @GF9X Options for @GF9X
Jan 20 144.050 144.925 143.600 144.200 0.225 144.275s 11/15 Chart for @GF0F Options for @GF0F
Mar 20 144.075 144.725 143.475 144.150 0.150 144.225s 11/15 Chart for @GF0H Options for @GF0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.025 63.300 62.475 63.275 0.450 63.200s 11/15 Chart for @HE9Z Options for @HE9Z
Feb 20 73.325 73.400 71.400 71.800 -1.375 72.000s 11/15 Chart for @HE0G Options for @HE0G
Apr 20 80.150 80.275 77.975 78.700 -1.325 78.975s 11/15 Chart for @HE0J Options for @HE0J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 19 3097.00 3119.50 3095.75 3119.00 21.25 3118.25s 11/15 Chart for @ES9Z Options for @ES9Z
Mar 20 3099.00 3121.50 3098.25 3121.25 21.25 3120.50s 11/15 Chart for @ES0H Options for @ES0H
Jun 20 3104.00 3120.00 3104.00 3119.50 20.50 3119.00s 11/15 Chart for @ES0M Options for @ES0M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 19 158'15 158'21 157'29 158'13 -0'11 158'10s 11/15 Chart for @US9Z Options for @US9Z
Mar 20 157'17 157'27 157'04 157'17 -0'11 157'16s 11/15 Chart for @US0H Options for @US0H
Jun 20 157'16 -0'11 157'16s 11/15 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 370'6 -4'4
@S0F 918'0 1'4
@W9Z 502'6 -5'0
@O9Z 309'0 0'2
Stocks
MSFT 149.970000 1.910000
WMT 118.870000
XOM 69.190000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9Z)
Exchange:  CBOT
Last Trade:  502'6
Change:  -5'0
Bid:  503'0
Ask:  503'0
Today's High:  508'4
Today's Low:  501'4
Volume:  47,292
Open:  507'6
Settle:  502'6s
Prev:  507'6
Contract High: 
Contract Low: 
Updated:  Nov-15-2019
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/15 05:44
DTN Midday Grain Comments 11/15 11:11
DTN Closing Grain Comments 11/15 13:49
DTN National HRS Index 11/15
Portland Grain Review 11/12
DTN Weather Trend Indicators 11/14 09:29
FARM MARKET NEWS - CORN REPORT FOR Fri, November 15
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 15
USDA Daily Market Rates 11/15 06:48

DTN Livestock News
DTN Cattle Close/Trends 11/15 15:40
DTN Early Word Opening Livestock 11/15 06:45
DTN Midday Livestock Comments 11/15 12:03
DTN Closing Livestock Comment 11/15 16:18
CME Feeder Cattle Index 11/14
Weekly Beef Export Sales 11/15 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/15 15:00
Family Business Matters 11/11 09:16

DTN Market News
DTN Weekly Average DDG Price Higher
DTN Early Word Grains 11/15 05:44
DTN Midday Grain Comments 11/15 11:11
DTN Closing Grain Comments 11/15 13:49
DTN Cattle Close/Trends 11/15 15:40
DTN Early Word Opening Livestock 11/15 06:45
DTN Midday Livestock Comments 11/15 12:03
DTN Closing Livestock Comment 11/15 16:18
DTN Chart Technical Points 11/15 16:30
US Direct Feeder Pigs 11/11

 
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