Quote Ticker
  • WHEAT (Sep 17) 502'4 -0'4 7/20/17   1:11 PM CST
  • WHEAT (Dec 17) 526'2 -0'4 7/20/17   1:11 PM CST
  • WHEAT (Mar 18) 546'0 -0'4 7/20/17   1:10 PM CST
  • HARD RED SPRING WHEAT (Sep 17) 775'0 -0'4 7/20/17   1:11 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 780'0 0'4 7/20/17   1:11 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 776'0 3'0 7/20/17   1:02 PM CST
  • HARD RED SPRING WHEAT (May 18) 762'6 2'6 7/20/17   1:05 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 746'2 4'4 7/20/17   1:03 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 664'2 -3'0 7/20/17   1:05 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 500'2 0'0 7/20/17   1:11 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 526'4 -0'2 7/20/17   1:10 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 543'4 0'0 7/20/17   1:10 PM CST
  • CORN (Sep 17) 389'4 7'0 7/20/17   1:11 PM CST
  • CORN (Dec 17) 403'4 7'2 7/20/17   1:11 PM CST
  • CORN (Mar 18) 414'0 7'0 7/20/17   1:11 PM CST
  • SOYBEANS (Aug 17) 1012'0 12'2 7/20/17   1:11 PM CST
  • SOYBEANS (Sep 17) 1017'0 13'0 7/20/17   1:11 PM CST
  • SOYBEANS (Nov 17) 1026'0 13'4 7/20/17   1:11 PM CST
  • SOYBEAN OIL (Aug 17) 33.89 0.43 7/20/17   1:11 PM CST
  • SOYBEAN OIL (Sep 17) 34.02 0.44 7/20/17   1:11 PM CST
  • SOYBEAN OIL (Oct 17) 34.16 0.49 7/20/17   1:09 PM CST
  • SOYBEAN MEAL (Aug 17) 3303 37 7/20/17   1:11 PM CST
  • SOYBEAN MEAL (Sep 17) 3324 37 7/20/17   1:11 PM CST
  • SOYBEAN MEAL (Oct 17) 3344 38 7/20/17   1:11 PM CST
  • LIVE CATTLE (Aug 17) 115.725 - 1.400 7/20/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 117.025 - 1.800 7/20/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 117.925 - 1.575 7/20/17   1:04 PM CST
  • FEEDER CATTLE (Aug 17) 152.025 - 2.225 7/20/17   1:04 PM CST
  • FEEDER CATTLE (Sep 17) 152.225 - 2.125 7/20/17   1:04 PM CST
  • FEEDER CATTLE (Oct 17) 150.725 - 2.100 7/20/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 81.225 -1.475 7/20/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 68.000 -0.950 7/20/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 63.100 7/20/17   1:04 PM CST
  • E-MINI S&P 500 (Sep 17) 2473.25 1.75 7/20/17   1:11 PM CST
  • E-MINI S&P 500 (Dec 17) 2471.25 2.00 7/20/17   1:08 PM CST
  • E-MINI S&P 500 (Mar 18) 2465.00 - 2.50 7/20/17   10:43 AM CST
  • US TREASURY BOND (Sep 17) 154'07 0'09 7/20/17   1:10 PM CST
  • US TREASURY BOND (Dec 17) 153'01 0'12 7/20/17   12:57 PM CST
  • US TREASURY BOND (Mar 18)     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 504'4 508'2 495'0 502'2 -0'6 503'0 01:10P Chart for @W7U Options for @W7U
Dec 17 528'2 531'4 518'6 526'0 -0'6 526'6 01:10P Chart for @W7Z Options for @W7Z
Mar 18 548'0 550'4 538'4 546'0 -0'4 546'4 01:10P Chart for @W8H Options for @W8H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 17 776'4 779'0 760'6 775'0 -0'4 775'4 01:10P Chart for @MW7U Options for @MW7U
Dec 17 780'2 783'0 764'4 779'4 0'0 779'4 01:10P Chart for @MW7Z Options for @MW7Z
Mar 18 775'0 776'0 761'4 776'0 3'0 773'0 01:11P Chart for @MW8H Options for @MW8H
May 18 759'4 764'4 750'4 762'6 2'6 760'0 01:10P Chart for @MW8K Options for @MW8K
Jul 18 742'6 746'2 735'4 746'2 4'4 741'6 01:10P Chart for @MW8N Options for @MW8N
Sep 18 666'0 670'0 660'0 664'2 -3'0 667'2 01:09P Chart for @MW8U Options for @MW8U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 17 501'4 506'4 493'6 500'0 -0'2 500'2 01:10P Chart for @KW7U Options for @KW7U
Dec 17 527'6 532'6 520'0 526'4 -0'2 526'6 01:10P Chart for @KW7Z Options for @KW7Z
Mar 18 545'0 549'4 537'0 543'4 0'0 543'4 01:10P Chart for @KW8H Options for @KW8H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 382'4 393'2 380'4 389'6 7'2 382'4 01:10P Chart for @C7U Options for @C7U
Dec 17 396'2 406'6 394'4 403'4 7'2 396'2 01:10P Chart for @C7Z Options for @C7Z
Mar 18 406'6 417'0 405'2 414'2 7'2 407'0 01:10P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 17 999'0 1017'2 995'0 1012'0 12'2 999'6 01:10P Chart for @S7Q Options for @S7Q
Sep 17 1003'0 1022'2 999'4 1017'0 13'0 1004'0 01:10P Chart for @S7U Options for @S7U
Nov 17 1012'0 1031'2 1008'2 1026'0 13'4 1012'4 01:10P Chart for @S7X Options for @S7X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 17 33.46 33.96 33.42 33.88 0.42 33.46 01:10P Chart for @BO7Q Options for @BO7Q
Sep 17 33.60 34.08 33.56 34.01 0.43 33.58 01:10P Chart for @BO7U Options for @BO7U
Oct 17 33.69 34.19 33.65 34.16 0.49 33.67 01:10P Chart for @BO7V Options for @BO7V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 17 3266 3325 3248 3303 37 3266 01:10P Chart for @SM7Q Options for @SM7Q
Sep 17 3288 3345 3272 3325 38 3287 01:10P Chart for @SM7U Options for @SM7U
Oct 17 3305 3365 3289 3344 38 3306 01:10P Chart for @SM7V Options for @SM7V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 117.475 118.200 115.700 115.725 - 1.400 115.875s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 118.875 119.100 116.975 117.025 - 1.800 117.075s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 119.500 119.850 117.850 117.925 - 1.575 118.100s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 154.650 154.975 152.025 152.025 - 2.225 152.275s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 154.450 154.975 152.100 152.225 - 2.125 152.325s 01:05P Chart for @GF7U Options for @GF7U
Oct 17 153.100 153.500 150.675 150.725 - 2.100 150.850s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 17 82.650 82.800 81.050 81.225 -1.475 81.100s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 17 68.700 69.075 67.775 68.000 -0.950 67.850s 01:05P Chart for @HE7V Options for @HE7V
Dec 17 63.100 63.900 62.850 63.100 62.950s 01:05P Chart for @HE7Z Options for @HE7Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 17 2471.00 2476.25 2465.50 2473.25 1.75 2471.50 01:10P Chart for @ES7U Options for @ES7U
Dec 17 2468.25 2474.00 2463.50 2471.25 2.00 2469.25 01:10P Chart for @ES7Z Options for @ES7Z
Mar 18 2467.25 2470.00 2465.00 2465.00 - 2.50 2467.50 01:08P Chart for @ES8H Options for @ES8H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 17 153'27 154'22 153'25 154'07 0'09 153'30 01:10P Chart for @US7U Options for @US7U
Dec 17 152'23 153'13 152'21 153'01 0'12 152'21 01:11P Chart for @US7Z Options for @US7Z
Mar 18 151'30 Chart for @US8H Options for @US8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CU7

My Market Watch
Click Here to Customize
Commodities
@C7U 389'6 7'2
@S7Q 1012'0 12'2
@W7U 502'2 -0'6
@O7U 296'4 3'4
Stocks
MSFT 73.980000 0.120000
WMT 75.994400 0.124400
XOM 81.070000 0.220000
TWX 99.805000 0.655000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W7U)
Exchange:  CBOT
Last Trade:  502'2
Change:  -0'6
Bid:  502'2
Ask:  502'4
Today's High:  508'2
Today's Low:  495'0
Volume:  71,108
Open:  504'4
Settle:  503'0
Prev:  503'0
Contract High: 
Contract Low: 
Updated:  Jul-20-2017
1:10:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NASDAQ COMP 6393 07/20/2017   1:01 PM CST 7
NYSE Composite 11963 07/20/2017   12:46 PM CST 21

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/20 05:55
DTN Midday Grain Comments 07/20 11:21
DTN Closing Grain Comments 07/19 13:54
DTN National HRS Index 07/19
Portland Grain Review 07/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, July 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, July 19
USDA Daily Market Rates 07/20 06:47

DTN Livestock News
DTN Cattle Prices/Trends 07/20 12:00
DTN Early Word Opening Livestock 07/20 06:30
DTN Midday Livestock Comments 07/20 12:18
DTN Closing Livestock Comment 07/19 16:08
CME Feeder Cattle Index 07/19
Weekly Beef Export Sales 07/20 07:50
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 07/20 11:10
Family Business Matters 07/14 11:03

DTN Market News
North Dakota Needs a Drink of Water as Drought Intensifies
DTN Early Word Grains 07/20 05:55
DTN Midday Grain Comments 07/20 11:21
DTN Closing Grain Comments 07/19 13:54
DTN Cattle Prices/Trends 07/20 12:00
DTN Early Word Opening Livestock 07/20 06:30
DTN Midday Livestock Comments 07/20 12:18
DTN Closing Livestock Comment 07/19 16:08
DTN Chart Technical Points 07/19 16:30
DTN Feeder Pig Index

 
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