Quote Ticker
  • WHEAT (Dec 17) 427'4 5'6 11/17/17   1:19 PM CST
  • WHEAT (Mar 18) 443'2 5'4 11/17/17   1:19 PM CST
  • WHEAT (May 18) 454'2 4'4 11/17/17   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 635'2 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 650'2 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (May 18) 656'2 4'0 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 657'0 4'6 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 639'2 2'0 11/17/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 645'0 1'4 11/17/17   1:32 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 422'0 5'0 11/17/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 439'2 5'0 11/17/17   1:19 PM CST
  • HARD RED WINTER WHEAT (May 18) 452'0 5'0 11/17/17   1:19 PM CST
  • CORN (Dec 17) 343'2 6'4 11/17/17   1:19 PM CST
  • CORN (Mar 18) 355'2 6'0 11/17/17   1:19 PM CST
  • CORN (May 18) 363'6 6'0 11/17/17   1:19 PM CST
  • SOYBEANS (Jan 18) 992'0 18'4 11/17/17   1:19 PM CST
  • SOYBEANS (Mar 18) 1002'6 18'2 11/17/17   1:19 PM CST
  • SOYBEANS (May 18) 1012'2 18'2 11/17/17   1:19 PM CST
  • SOYBEAN OIL (Dec 17) 34.47 0.01 11/17/17   1:19 PM CST
  • SOYBEAN OIL (Jan 18) 34.60 11/17/17   1:19 PM CST
  • SOYBEAN OIL (Mar 18) 34.82 -0.01 11/17/17   1:19 PM CST
  • SOYBEAN MEAL (Dec 17) 3188 77 11/17/17   1:19 PM CST
  • SOYBEAN MEAL (Jan 18) 3206 75 11/17/17   1:19 PM CST
  • SOYBEAN MEAL (Mar 18) 3236 76 11/17/17   1:19 PM CST
  • LIVE CATTLE (Dec 17) 118.775 - 0.700 11/17/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 124.650 - 0.450 11/17/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 124.875 - 0.500 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 151.400 - 2.175 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 149.900 - 1.975 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 150.000 - 2.050 11/17/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 60.525 0.550 11/17/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 67.025 0.500 11/17/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.200 0.275 11/17/17   1:04 PM CST
  • E-MINI S&P 500 (Dec 17) 2575.75 - 8.75 11/17/17   3:59 PM CST
  • E-MINI S&P 500 (Mar 18) 2577.50 - 8.75 11/17/17   3:58 PM CST
  • E-MINI S&P 500 (Jun 18) 2578.25 - 8.75 11/17/17   3:16 PM CST
  • US TREASURY BOND (Dec 17) 154'00 0'07 11/17/17   3:59 PM CST
  • US TREASURY BOND (Mar 18) 152'28 0'07 11/17/17   3:59 PM CST
  • US TREASURY BOND (Jun 18) 151'08 0'07 11/17/17   2:02 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 421'4 428'0 421'0 427'4 5'6 427'2s 11/17 Chart for @W7Z Options for @W7Z
Mar 18 437'4 444'0 437'2 443'2 5'4 443'4s 11/17 Chart for @W8H Options for @W8H
May 18 448'2 454'6 448'2 454'2 4'4 454'2s 11/17 Chart for @W8K Options for @W8K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 631'0 635'6 626'6 635'2 4'6 635'0s 11/17 Chart for @MW7Z Options for @MW7Z
Mar 18 645'2 651'0 641'4 650'2 4'6 650'0s 11/17 Chart for @MW8H Options for @MW8H
May 18 653'0 657'0 649'4 656'2 4'0 656'0s 11/17 Chart for @MW8K Options for @MW8K
Jul 18 653'0 657'2 651'4 657'0 4'6 657'2s 11/17 Chart for @MW8N Options for @MW8N
Sep 18 639'6 640'0 634'0 639'2 2'0 639'6s 11/17 Chart for @MW8U Options for @MW8U
Dec 18 645'0 645'6 641'0 645'0 1'4 644'6s 11/17 Chart for @MW8Z Options for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 417'6 422'6 416'4 422'0 5'0 422'0s 11/17 Chart for @KW7Z Options for @KW7Z
Mar 18 434'0 440'0 434'0 439'2 5'0 439'4s 11/17 Chart for @KW8H Options for @KW8H
May 18 447'4 452'6 446'6 452'0 5'0 452'2s 11/17 Chart for @KW8K Options for @KW8K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 336'4 343'4 336'4 343'2 6'4 343'0s 11/17 Chart for @C7Z Options for @C7Z
Mar 18 348'6 355'4 348'6 355'2 6'0 355'0s 11/17 Chart for @C8H Options for @C8H
May 18 357'0 364'0 357'0 363'6 6'0 363'4s 11/17 Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 972'6 992'0 971'4 992'0 18'4 990'4s 11/17 Chart for @S8F Options for @S8F
Mar 18 983'6 1003'0 982'4 1002'6 18'2 1001'4s 11/17 Chart for @S8H Options for @S8H
May 18 993'2 1012'4 992'2 1012'2 18'2 1011'0s 11/17 Chart for @S8K Options for @S8K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 34.52 34.65 34.15 34.47 0.01 34.44s 11/17 Chart for @BO7Z Options for @BO7Z
Jan 18 34.66 34.80 34.31 34.60 34.59s 11/17 Chart for @BO8F Options for @BO8F
Mar 18 34.87 35.00 34.51 34.82 -0.01 34.80s 11/17 Chart for @BO8H Options for @BO8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3107 3189 3102 3188 77 3182s 11/17 Chart for @SM7Z Options for @SM7Z
Jan 18 3126 3207 3122 3206 75 3200s 11/17 Chart for @SM8F Options for @SM8F
Mar 18 3157 3237 3152 3236 76 3231s 11/17 Chart for @SM8H Options for @SM8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.625 119.800 118.550 118.775 - 0.700 118.850s 11/17 Chart for @LE7Z Options for @LE7Z
Feb 18 125.200 125.375 124.350 124.650 - 0.450 124.675s 11/17 Chart for @LE8G Options for @LE8G
Apr 18 125.450 125.550 124.600 124.875 - 0.500 124.875s 11/17 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 154.000 154.000 151.350 151.400 - 2.175 151.725s 11/17 Chart for @GF8F Options for @GF8F
Mar 18 152.075 152.075 149.875 149.900 - 1.975 150.125s 11/17 Chart for @GF8H Options for @GF8H
Apr 18 152.025 152.100 150.000 150.000 - 2.050 150.175s 11/17 Chart for @GF8J Options for @GF8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.200 62.100 60.000 60.525 0.550 60.650s 11/17 Chart for @HE7Z Options for @HE7Z
Feb 18 66.525 68.075 66.350 67.025 0.500 67.075s 11/17 Chart for @HE8G Options for @HE8G
Apr 18 70.825 72.025 70.625 71.200 0.275 71.150s 11/17 Chart for @HE8J Options for @HE8J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 17 2584.25 2586.00 2574.75 2575.75 - 8.75 2576.25s 11/17 Chart for @ES7Z Options for @ES7Z
Mar 18 2585.00 2586.50 2575.75 2577.50 - 8.75 2577.00s 11/17 Chart for @ES8H Options for @ES8H
Jun 18 2585.25 2585.25 2578.25 2578.25 - 8.75 2577.25s 11/17 Chart for @ES8M Options for @ES8M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 17 153'05 154'05 153'03 154'00 0'07 153'25s 11/17 Chart for @US7Z Options for @US7Z
Mar 18 152'04 153'01 152'01 152'28 0'07 152'21s 11/17 Chart for @US8H Options for @US8H
Jun 18 151'08 0'07 151'25s 11/17 Chart for @US8M Options for @US8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ7

My Market Watch
Click Here to Customize
Commodities
@C7Z 343'2 6'4
@S8F 992'0 18'4
@W7Z 427'4 5'6
@O7Z 256'2 -5'2
Stocks
MSFT 82.400000 -0.800000
WMT 97.470000 - 2.150000
XOM 80.240000 -0.320000
TWX 88.720000 0.710000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W7Z)
Exchange:  CBOT
Last Trade:  427'4
Change:  5'6
Bid:  427'2
Ask:  428'0
Today's High:  428'0
Today's Low:  421'0
Volume:  59,424
Open:  421'4
Settle:  427'2s
Prev:  421'4
Contract High: 
Contract Low: 
Updated:  Nov-17-2017
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12303 11/17/2017   3:09 PM CST - 0

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/17 05:55
DTN Midday Grain Comments 11/17 11:40
DTN Closing Grain Comments 11/17 14:02
DTN National HRS Index 11/17
Portland Grain Review 11/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 17
USDA Daily Market Rates 11/17 06:48

DTN Livestock News
DTN Cattle Close/Trends 11/17 15:40
DTN Early Word Opening Livestock 11/17 05:28
DTN Midday Livestock Comments 11/17 12:02
DTN Closing Livestock Comment 11/17 16:34
CME Feeder Cattle Index 11/16
Cattle on Feed Report 11/17 14:00
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/17 15:00
Family Business Matters 11/03 10:46

DTN Market News
DDG Prices Jump Higher
DTN Early Word Grains 11/17 05:55
DTN Midday Grain Comments 11/17 11:40
DTN Closing Grain Comments 11/17 14:02
DTN Cattle Close/Trends 11/17 15:40
DTN Early Word Opening Livestock 11/17 05:28
DTN Midday Livestock Comments 11/17 12:02
DTN Closing Livestock Comment 11/17 16:34
DTN Chart Technical Points 11/17 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