Quote Ticker
  • WHEAT (Sep 18) 536'2 -5'4 8/15/18   5:25 AM CST
  • WHEAT (Dec 18) 556'6 -4'4 8/15/18   5:25 AM CST
  • WHEAT (Mar 19) 578'2 -4'4 8/15/18   5:22 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 591'6 -4'4 8/15/18   3:53 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 608'4 -4'6 8/15/18   4:59 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 624'6 -3'6 8/15/18   4:44 AM CST
  • HARD RED SPRING WHEAT (May 19) 633'0 2'2 8/14/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 634'4 -3'2 8/15/18   4:45 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 637'0 2'0 8/14/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 541'6 -4'0 8/15/18   5:24 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 568'4 -4'0 8/15/18   5:22 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 592'0 -3'2 8/15/18   5:14 AM CST
  • CORN (Sep 18) 360'0 -2'2 8/15/18   5:24 AM CST
  • CORN (Dec 18) 374'2 -2'2 8/15/18   5:24 AM CST
  • CORN (Mar 19) 386'0 -2'0 8/15/18   5:24 AM CST
  • SOYBEANS (Sep 18) 862'6 -5'4 8/15/18   5:15 AM CST
  • SOYBEANS (Nov 18) 873'2 -6'4 8/15/18   5:25 AM CST
  • SOYBEANS (Jan 19) 885'6 -6'0 8/15/18   5:15 AM CST
  • SOYBEAN OIL (Sep 18) 28.03 -0.25 8/15/18   5:26 AM CST
  • SOYBEAN OIL (Oct 18) 28.15 -0.26 8/15/18   5:26 AM CST
  • SOYBEAN OIL (Dec 18) 28.37 -0.24 8/15/18   5:26 AM CST
  • SOYBEAN MEAL (Sep 18) 3339 - 19 8/15/18   5:11 AM CST
  • SOYBEAN MEAL (Oct 18) 3347 - 19 8/15/18   5:18 AM CST
  • SOYBEAN MEAL (Dec 18) 3359 - 19 8/15/18   5:25 AM CST
  • LIVE CATTLE (Aug 18) 108.025 0.775 8/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.825 0.575 8/14/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.625 0.425 8/14/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 148.850 0.275 8/14/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 148.525 0.225 8/14/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 149.000 - 0.050 8/14/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 55.050 -0.525 8/14/18   12:00 PM CST
  • LEAN HOGS (Oct 18) 51.950 0.200 8/14/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 48.700 0.075 8/14/18   1:04 PM CST
  • E-MINI S&P 500 (Sep 18) 2830.75 - 10.25 8/15/18   5:26 AM CST
  • E-MINI S&P 500 (Dec 18) 2835.50 - 9.50 8/15/18   5:25 AM CST
  • E-MINI S&P 500 (Mar 19) 2852.00     CST
  • US TREASURY BOND (Sep 18) 144'09 0'08 8/15/18   5:25 AM CST
  • US TREASURY BOND (Dec 18) 143'16 0'08 8/15/18   5:19 AM CST
  • US TREASURY BOND (Mar 19) 142'17 -0'09 8/14/18   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 541'0 542'6 535'2 536'2 -5'4 541'6 05:25A Chart for @W8U Options for @W8U
Dec 18 560'6 562'4 555'4 556'6 -4'4 561'2 05:25A Chart for @W8Z Options for @W8Z
Mar 19 581'6 583'4 577'0 578'2 -4'4 582'6 05:25A Chart for @W9H Options for @W9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 595'4 595'4 591'6 591'6 -4'4 596'2 05:25A Chart for @MW8U Options for @MW8U
Dec 18 613'2 613'6 608'4 608'4 -4'6 613'2 05:25A Chart for @MW8Z Options for @MW8Z
Mar 19 627'0 627'0 624'6 624'6 -3'6 628'4 05:25A Chart for @MW9H Options for @MW9H
May 19 635'4 635'4 629'4 633'0 2'2 635'2s 05:25A Chart for @MW9K Options for @MW9K
Jul 19 637'6 637'6 634'4 634'4 -3'2 637'6 05:25A Chart for @MW9N Options for @MW9N
Sep 19 635'0 638'0 630'0 637'0 2'0 637'4s 05:25A Chart for @MW9U Options for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 547'4 549'0 541'0 541'6 -4'0 545'6 05:25A Chart for @KW8U Options for @KW8U
Dec 18 574'0 576'0 567'4 568'4 -4'0 572'4 05:25A Chart for @KW8Z Options for @KW8Z
Mar 19 596'4 597'0 591'0 592'0 -3'2 595'2 05:25A Chart for @KW9H Options for @KW9H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 362'2 362'6 359'4 360'0 -2'2 362'2 05:25A Chart for @C8U Options for @C8U
Dec 18 376'4 377'2 374'0 374'2 -2'2 376'4 05:25A Chart for @C8Z Options for @C8Z
Mar 19 388'0 388'6 385'4 386'0 -2'0 388'0 05:25A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 867'6 872'4 861'4 862'6 -5'4 868'2 05:25A Chart for @S8U Options for @S8U
Nov 18 879'0 884'0 872'6 873'2 -6'4 879'6 05:25A Chart for @S8X Options for @S8X
Jan 19 890'6 895'6 884'6 885'6 -6'0 891'6 05:25A Chart for @S9F Options for @S9F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 28.26 28.29 28.03 28.03 -0.25 28.28 05:26A Chart for @BO8U Options for @BO8U
Oct 18 28.41 28.42 28.15 28.15 -0.26 28.41 05:26A Chart for @BO8V Options for @BO8V
Dec 18 28.61 28.64 28.36 28.37 -0.24 28.61 05:26A Chart for @BO8Z Options for @BO8Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3358 3371 3335 3339 - 19 3358 05:25A Chart for @SM8U Options for @SM8U
Oct 18 3367 3380 3344 3347 - 19 3366 05:25A Chart for @SM8V Options for @SM8V
Dec 18 3378 3394 3355 3359 - 19 3378 05:25A Chart for @SM8Z Options for @SM8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.200 108.075 107.075 108.025 0.775 107.975s 08/14 Chart for @LE8Q Options for @LE8Q
Oct 18 108.050 108.850 107.900 108.825 0.575 108.725s 08/14 Chart for @LE8V Options for @LE8V
Dec 18 112.000 112.675 111.725 112.625 0.425 112.425s 08/14 Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 148.825 149.600 148.250 148.850 0.275 148.925s 08/14 Chart for @GF8Q Options for @GF8Q
Sep 18 148.525 149.025 147.550 148.525 0.225 148.675s 08/14 Chart for @GF8U Options for @GF8U
Oct 18 149.100 149.100 147.775 149.000 - 0.050 148.900s 08/14 Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 55.325 55.450 54.950 55.050 -0.525 55.000s 08/14 Chart for @HE8Q Options for @HE8Q
Oct 18 51.650 52.925 51.500 51.950 0.200 51.850s 08/14 Chart for @HE8V Options for @HE8V
Dec 18 48.625 49.525 48.450 48.700 0.075 48.650s 08/14 Chart for @HE8Z Options for @HE8Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 18 2841.75 2843.00 2830.50 2830.75 - 10.25 2841.00 05:26A Chart for @ES8U Options for @ES8U
Dec 18 2844.50 2846.00 2834.75 2835.50 - 9.50 2845.00 05:26A Chart for @ES8Z Options for @ES8Z
Mar 19 2852.00 2851.75 Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 18 143'29 144'10 143'28 144'09 0'08 144'01 05:25A Chart for @US8U Options for @US8U
Dec 18 143'06 143'16 143'06 143'16 0'08 143'08 05:25A Chart for @US8Z Options for @US8Z
Mar 19 142'17 -0'09 142'17s 08/14 Chart for @US9H Options for @US9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8U 360'0 -2'2
@S8U 862'6 -5'4
@W8U 536'4 -5'2
@O8U 259'4 -0'6
Stocks
MSFT 109.140000 0.930000
WMT 90.850000 1.210000
XOM 78.310000 -0.250000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8U)
Exchange:  CBOT
Last Trade:  536'2
Change:  -5'4
Bid:  536'0
Ask:  536'4
Today's High:  542'6
Today's Low:  535'2
Volume:  58,391
Open:  541'0
Settle:  541'6
Prev:  541'6
Contract High: 
Contract Low: 
Updated:  Aug-15-2018
5:25:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12835 08/14/2018   3:09 PM CST 72

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/14 05:59
DTN Midday Grain Comments 08/14 11:02
DTN Closing Grain Comments 08/14 13:55
DTN National HRS Index 08/14
Portland Grain Review 08/09
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, August 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 14
USDA Daily Market Rates 08/14 06:47

DTN Livestock News
DTN Cattle Close/Trends 08/14 15:35
DTN Early Word Opening Livestock 08/14 05:48
DTN Midday Livestock Comments 08/14 12:11
DTN Closing Livestock Comment 08/14 16:14
CME Feeder Cattle Index 08/14
Weekly Beef Export Sales 08/09 07:57
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/14 15:15
Family Business Matters 07/13 10:25

DTN Market News
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
DTN Early Word Grains 08/14 05:59
DTN Midday Grain Comments 08/14 11:02
DTN Closing Grain Comments 08/14 13:55
DTN Cattle Close/Trends 08/14 15:35
DTN Early Word Opening Livestock 08/14 05:48
DTN Midday Livestock Comments 08/14 12:11
DTN Closing Livestock Comment 08/14 16:14
DTN Chart Technical Points 08/14 16:30
US Direct Feeder Pigs 07/26

 
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