Quote Ticker
  • WHEAT (Mar 18) 423'2 -2'4 1/19/18   1:19 PM CST
  • WHEAT (May 18) 436'2 -2'6 1/19/18   1:19 PM CST
  • WHEAT (Jul 18) 450'0 -2'4 1/19/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 608'4 -2'0 1/19/18   1:33 PM CST
  • HARD RED SPRING WHEAT (May 18) 617'2 -2'2 1/19/18   1:33 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 625'2 -2'4 1/19/18   1:33 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 622'2 -3'2 1/19/18   1:33 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 632'2 -3'4 1/19/18   1:33 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 638'0 -3'2 1/19/18   1:33 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 428'4 -2'0 1/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (May 18) 442'4 -1'6 1/19/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 458'2 -1'2 1/19/18   1:18 PM CST
  • CORN (Mar 18) 352'4 1'0 1/19/18   1:19 PM CST
  • CORN (May 18) 361'0 1'2 1/19/18   1:19 PM CST
  • CORN (Jul 18) 369'2 1'2 1/19/18   1:19 PM CST
  • SOYBEANS (Mar 18) 975'0 4'2 1/19/18   1:19 PM CST
  • SOYBEANS (May 18) 986'4 4'2 1/19/18   1:19 PM CST
  • SOYBEANS (Jul 18) 996'2 4'2 1/19/18   1:19 PM CST
  • SOYBEAN OIL (Mar 18) 32.30 0.05 1/19/18   1:19 PM CST
  • SOYBEAN OIL (May 18) 32.51 0.05 1/19/18   1:19 PM CST
  • SOYBEAN OIL (Jul 18) 32.70 0.06 1/19/18   1:19 PM CST
  • SOYBEAN MEAL (Mar 18) 3308 32 1/19/18   1:19 PM CST
  • SOYBEAN MEAL (May 18) 3343 31 1/19/18   1:19 PM CST
  • SOYBEAN MEAL (Jul 18) 3367 29 1/19/18   1:19 PM CST
  • LIVE CATTLE (Feb 18) 121.925 - 0.050 1/19/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 122.650 - 0.750 1/19/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 114.725 - 0.625 1/19/18   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 147.500 - 1.225 1/19/18   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 145.550 - 1.575 1/19/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 146.050 - 1.300 1/19/18   1:04 PM CST
  • LEAN HOGS (Feb 18) 72.300 -0.975 1/19/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 75.675 -0.400 1/19/18   1:04 PM CST
  • LEAN HOGS (May 18) 79.925 -0.200 1/19/18   1:00 PM CST
  • E-MINI S&P 500 (Mar 18) 2812.75 14.75 1/19/18   3:59 PM CST
  • E-MINI S&P 500 (Jun 18) 2817.00 15.00 1/19/18   3:59 PM CST
  • E-MINI S&P 500 (Sep 18) 2823.50 15.00 1/19/18   3:58 PM CST
  • US TREASURY BOND (Mar 18) 148'18 -0'14 1/19/18   3:59 PM CST
  • US TREASURY BOND (Jun 18) 147'17 -0'14 1/19/18   3:53 PM CST
  • US TREASURY BOND (Sep 18) 146'31 -0'14 1/19/18   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 425'2 427'2 421'4 423'2 -2'4 422'6s 01/19 Chart for @W8H Options for @W8H
May 18 438'0 440'0 434'4 436'2 -2'6 435'4s 01/19 Chart for @W8K Options for @W8K
Jul 18 451'2 453'0 447'4 450'0 -2'4 448'6s 01/19 Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 610'0 613'6 607'6 608'4 -2'0 608'4s 01/19 Chart for @MW8H Options for @MW8H
May 18 619'6 622'6 617'0 617'2 -2'2 617'4s 01/19 Chart for @MW8K Options for @MW8K
Jul 18 626'6 629'2 624'0 625'2 -2'4 624'2s 01/19 Chart for @MW8N Options for @MW8N
Sep 18 626'0 626'6 621'2 622'2 -3'2 621'6s 01/19 Chart for @MW8U Options for @MW8U
Dec 18 634'6 637'0 631'0 632'2 -3'4 631'2s 01/19 Chart for @MW8Z Options for @MW8Z
Mar 19 638'0 638'0 638'0 638'0 -3'2 637'2s 01/19 Chart for @MW9H Options for @MW9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 428'6 431'6 425'6 428'4 -2'0 427'4s 01/19 Chart for @KW8H Options for @KW8H
May 18 442'4 445'4 439'4 442'4 -1'6 441'2s 01/19 Chart for @KW8K Options for @KW8K
Jul 18 459'2 462'2 456'2 458'2 -1'2 458'0s 01/19 Chart for @KW8N Options for @KW8N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 351'4 354'0 351'2 352'4 1'0 352'4s 01/19 Chart for @C8H Options for @C8H
May 18 359'4 362'2 359'2 361'0 1'2 360'6s 01/19 Chart for @C8K Options for @C8K
Jul 18 367'6 370'2 367'4 369'2 1'2 369'0s 01/19 Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 972'4 982'6 972'0 975'0 4'2 977'2s 01/19 Chart for @S8H Options for @S8H
May 18 983'2 994'0 983'2 986'4 4'2 988'4s 01/19 Chart for @S8K Options for @S8K
Jul 18 993'0 1003'4 992'6 996'2 4'2 998'2s 01/19 Chart for @S8N Options for @S8N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 32.28 32.35 32.12 32.30 0.05 32.28s 01/19 Chart for @BO8H Options for @BO8H
May 18 32.48 32.54 32.32 32.51 0.05 32.48s 01/19 Chart for @BO8K Options for @BO8K
Jul 18 32.70 32.75 32.53 32.70 0.06 32.69s 01/19 Chart for @BO8N Options for @BO8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3283 3344 3280 3308 32 3316s 01/19 Chart for @SM8H Options for @SM8H
May 18 3317 3378 3316 3343 31 3351s 01/19 Chart for @SM8K Options for @SM8K
Jul 18 3345 3404 3343 3367 29 3376s 01/19 Chart for @SM8N Options for @SM8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 122.050 122.675 120.875 121.925 - 0.050 121.900s 01/19 Chart for @LE8G Options for @LE8G
Apr 18 123.525 123.850 122.125 122.650 - 0.750 122.725s 01/19 Chart for @LE8J Options for @LE8J
Jun 18 115.350 115.725 114.225 114.725 - 0.625 114.725s 01/19 Chart for @LE8M Options for @LE8M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 149.400 149.500 147.350 147.500 - 1.225 147.950s 01/19 Chart for @GF8F Options for @GF8F
Mar 18 147.450 147.875 144.900 145.550 - 1.575 145.600s 01/19 Chart for @GF8H Options for @GF8H
Apr 18 147.600 148.050 145.325 146.050 - 1.300 146.075s 01/19 Chart for @GF8J Options for @GF8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 73.050 73.150 72.000 72.300 -0.975 72.075s 01/19 Chart for @HE8G Options for @HE8G
Apr 18 75.850 76.075 75.025 75.675 -0.400 75.500s 01/19 Chart for @HE8J Options for @HE8J
May 18 80.225 80.325 79.725 79.925 -0.200 79.925s 01/19 Chart for @HE8K Options for @HE8K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 18 2797.00 2815.00 2791.75 2812.75 14.75 2811.00s 01/19 Chart for @ES8H Options for @ES8H
Jun 18 2801.75 2819.00 2796.25 2817.00 15.00 2815.00s 01/19 Chart for @ES8M Options for @ES8M
Sep 18 2804.50 2823.50 2804.50 2823.50 15.00 2820.50s 01/19 Chart for @ES8U Options for @ES8U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 18 149'05 149'12 148'17 148'18 -0'14 149'00s 01/19 Chart for @US8H Options for @US8H
Jun 18 147'28 148'02 147'17 147'17 -0'14 147'31s 01/19 Chart for @US8M Options for @US8M
Sep 18 146'31 -0'14 146'31s 01/19 Chart for @US8U Options for @US8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CH8

My Market Watch
Click Here to Customize
Commodities
@C8H 352'4 1'0
@S8H 975'0 4'2
@W8H 423'2 -2'4
@O8H 258'0 -1'6
Stocks
MSFT 90.000000 -0.100000
WMT 104.590000 0.290000
XOM 87.150000 -0.280000
TWX 93.360000 0.390000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8H)
Exchange:  CBOT
Last Trade:  423'2
Change:  -2'4
Bid:  423'2
Ask:  423'6
Today's High:  427'2
Today's Low:  421'4
Volume:  38,044
Open:  425'2
Settle:  422'6s
Prev:  425'2
Contract High: 
Contract Low: 
Updated:  Jan-19-2018
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 13384 01/19/2018   3:09 PM CST 69

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/19 05:55
DTN Midday Grain Comments 01/19 11:46
DTN Closing Grain Comments 01/19 13:46
DTN National HRS Index 01/19
Portland Grain Review 01/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, January 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 19
USDA Daily Market Rates 01/19 06:48

DTN Livestock News
DTN Cattle Close/Trends 01/19 15:35
DTN Early Word Opening Livestock 01/19 06:06
DTN Midday Livestock Comments 01/19 11:53
DTN Closing Livestock Comment 01/19 16:54
CME Feeder Cattle Index 01/19
Weekly Beef Export Sales 01/19 07:45
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/19 15:00
Family Business Matters 01/12 12:45

DTN Market News
DDG Prices Remain Strong
DTN Early Word Grains 01/19 05:55
DTN Midday Grain Comments 01/19 11:46
DTN Closing Grain Comments 01/19 13:46
DTN Cattle Close/Trends 01/19 15:35
DTN Early Word Opening Livestock 01/19 06:06
DTN Midday Livestock Comments 01/19 11:53
DTN Closing Livestock Comment 01/19 16:54
DTN Chart Technical Points 01/19 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