Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Jul 19 @W9N 478'2 486'2 488'0 482'6 483'6 5'4 4:26A May 21
WHEAT  Sep 19 @W9U 485'2 493'4 493'4 489'2 490'0 4'6 4:26A May 21
WHEAT  Dec 19 @W9Z 497'6 505'6 506'2 501'6 502'2 4'4 4:26A May 21
HARD RED SPRING WHEA...  Jul 19 @MW9N 543'4 545'2 548'0 542'6 546'4 3'0 3:51A May 21
HARD RED SPRING WHEA...  Sep 19 @MW9U 552'4 555'0 557'0 552'4 556'0 3'4 3:17A May 21
HARD RED SPRING WHEA...  Dec 19 @MW9Z 564'4 567'0 569'0 567'0 569'0 4'4 11:49P May 20
HARD RED SPRING WHEA...  Mar 20 @MW0H 577'6 578'2 581'4 578'2 581'4 3'6 10:51P May 20
HARD RED SPRING WHEA...  May 20 @MW0K 570'0 579'4 587'4 578'2 587'4 15'6 1:31P May 20
HARD RED SPRING WHEA...  Jul 20 @MW0N 577'6 586'2 593'4 586'2 593'4 14'4 1:31P May 20
HARD RED WINTER WHEA...  Jul 19 @KW9N 434'4 442'0 443'0 439'2 440'4 6'0 4:26A May 21
HARD RED WINTER WHEA...  Sep 19 @KW9U 445'0 450'4 453'4 449'4 451'0 6'0 4:17A May 21
HARD RED WINTER WHEA...  Dec 19 @KW9Z 465'4 473'0 473'6 469'6 471'0 5'4 4:02A May 21
CORN  Jul 19 @C9N 389'0 393'2 395'0 392'6 394'6 5'6 4:26A May 21
CORN  Sep 19 @C9U 396'6 400'0 402'2 399'4 402'0 5'2 4:26A May 21
CORN  Dec 19 @C9Z 404'4 407'0 409'0 407'0 408'6 4'2 4:24A May 21
SOYBEANS  Jul 19 @S9N 831'6 842'6 842'6 835'6 837'2 5'4 4:26A May 21
SOYBEANS  Aug 19 @S9Q 838'4 849'4 849'4 842'2 843'6 5'2 4:08A May 21
SOYBEANS  Sep 19 @S9U 845'0 855'4 855'4 849'2 850'2 5'2 4:24A May 21
SOYBEAN OIL  Jul 19 @BO9N 27.50 27.53 27.79 27.48 27.49 -0.01 4:24A May 21
SOYBEAN OIL  Aug 19 @BO9Q 27.63 27.69 27.81 27.60 27.63 4:19A May 21
SOYBEAN OIL  Sep 19 @BO9U 27.77 27.82 27.91 27.74 27.76 -0.01 4:20A May 21
SOYBEAN MEAL  Jul 19 @SM9N 2973 2987 2997 2969 2983 10 4:24A May 21
SOYBEAN MEAL  Aug 19 @SM9Q 2990 3013 3013 2986 3001 11 2:58A May 21
SOYBEAN MEAL  Sep 19 @SM9U 3009 3032 3032 3009 3017 8 4:13A May 21
LIVE CATTLE  Jun 19 @LE9M 111.275 111.750 111.800 110.800 111.650 0.075 1:04P May 20
LIVE CATTLE  Aug 19 @LE9Q 108.925 109.225 109.275 108.175 108.850 - 0.400 1:04P May 20
LIVE CATTLE  Oct 19 @LE9V 108.900 109.150 109.175 108.200 108.825 - 0.400 1:04P May 20
FEEDER CATTLE  May 19 @GF9K 134.525 134.525 134.525 133.700 134.250 - 0.375 1:04P May 20
FEEDER CATTLE  Aug 19 @GF9Q 145.500 145.875 145.875 143.725 144.950 - 0.725 1:04P May 20
FEEDER CATTLE  Sep 19 @GF9U 146.700 146.900 147.025 144.950 145.950 - 0.825 1:04P May 20
LEAN HOGS  Jun 19 @HE9M 92.375 92.100 93.025 90.825 91.575 -0.625 1:04P May 20
LEAN HOGS  Jul 19 @HE9N 93.000 93.000 94.325 91.925 92.800 1:04P May 20
LEAN HOGS  Aug 19 @HE9Q 93.950 93.850 95.525 93.500 94.375 0.500 1:04P May 20
E-MINI S&P 500  Jun 19 @ES9M 2844.00 2848.00 2858.25 2846.25 2854.25 10.25 4:26A May 21
E-MINI S&P 500  Sep 19 @ES9U 2848.25 2853.75 2862.50 2851.00 2860.00 11.75 4:20A May 21
E-MINI S&P 500  Dec 19 @ES9Z 2851.75 2858.75 2864.75 2857.75 2862.50 10.75 12:15A May 21
US TREASURY BOND  Jun 19 @US9M 149'12 149'11 149'18 149'05 149'14 0'02 4:26A May 21
US TREASURY BOND  Sep 19 @US9U 148'24 148'23 148'29 148'17 148'26 0'02 4:21A May 21
US TREASURY BOND  Dec 19 @US9Z 148'09 147'11 -0'10 2:00P May 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W9N)
Exchange:  CBOT
Last Trade:  484'4
Change:  6'2
Bid:  484'2
Ask:  484'4
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
4:24:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Lower Mississippi River Still in Flood Stage; Barge Movements Remain Slow
Editorial Staff – 
Posted at Monday, May 20, 2019 10:39AM CDT
@W9N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
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