Quote Ticker
  • WHEAT (Dec 18) 508'4 -6'6 10/22/18   1:19 PM CST
  • WHEAT (Mar 19) 527'6 -6'6 10/22/18   1:19 PM CST
  • WHEAT (May 19) 540'4 -6'6 10/22/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 585'0 -3'2 10/22/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 594'4 -3'6 10/22/18   1:31 PM CST
  • HARD RED SPRING WHEAT (May 19) 601'2 -3'4 10/22/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 608'0 -3'6 10/22/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 615'2 -4'2 10/22/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 622'6 -4'6 10/22/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 507'4 -8'4 10/22/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 533'0 -8'2 10/22/18   1:19 PM CST
  • HARD RED WINTER WHEAT (May 19) 546'4 -8'2 10/22/18   1:15 PM CST
  • CORN (Dec 18) 369'4 2'4 10/22/18   1:19 PM CST
  • CORN (Mar 19) 381'6 2'2 10/22/18   1:19 PM CST
  • CORN (May 19) 389'2 2'2 10/22/18   1:19 PM CST
  • SOYBEANS (Nov 18) 858'4 1'6 10/22/18   1:19 PM CST
  • SOYBEANS (Jan 19) 872'0 2'0 10/22/18   1:19 PM CST
  • SOYBEANS (Mar 19) 884'6 2'2 10/22/18   1:19 PM CST
  • SOYBEAN OIL (Dec 18) 29.17 0.01 10/22/18   1:19 PM CST
  • SOYBEAN OIL (Jan 19) 29.41 0.01 10/22/18   1:19 PM CST
  • SOYBEAN OIL (Mar 19) 29.66 0.02 10/22/18   1:19 PM CST
  • SOYBEAN MEAL (Dec 18) 3124 - 3 10/22/18   1:19 PM CST
  • SOYBEAN MEAL (Jan 19) 3147 - 1 10/22/18   1:19 PM CST
  • SOYBEAN MEAL (Mar 19) 3150 11 10/22/18   1:19 PM CST
  • LIVE CATTLE (Oct 18) 112.825 0.550 10/22/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.275 1.300 10/22/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 122.675 1.325 10/22/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 155.650 1.000 10/22/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 157.000 2.825 10/22/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 151.675 2.975 10/22/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 53.250 1.575 10/22/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 60.375 1.275 10/22/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.075 0.425 10/22/18   1:04 PM CST
  • E-MINI S&P 500 (Dec 18) 2764.00 - 3.50 10/22/18   2:24 PM CST
  • E-MINI S&P 500 (Mar 19) 2771.50 - 3.50 10/22/18   2:24 PM CST
  • E-MINI S&P 500 (Jun 19) 2777.75 - 6.75 10/22/18   11:05 AM CST
  • US TREASURY BOND (Dec 18) 137'27 0'04 10/22/18   2:24 PM CST
  • US TREASURY BOND (Mar 19) 137'07 0'02 10/22/18   2:00 PM CST
  • US TREASURY BOND (Jun 19) 136'18 0'02 10/22/18   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 514'0 514'2 507'2 508'4 -6'6 508'0s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 533'0 533'6 526'4 527'6 -6'6 527'4s 01:30P Chart for @W9H Options for @W9H
May 19 546'0 546'0 539'2 540'4 -6'6 540'2s 01:30P Chart for @W9K Options for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 588'6 590'4 585'0 585'0 -3'2 585'4s 01:31P Chart for @MW8Z Options for @MW8Z
Mar 19 598'4 599'6 594'0 594'4 -3'6 594'6s 01:31P Chart for @MW9H Options for @MW9H
May 19 605'4 606'2 601'0 601'2 -3'4 601'2s 01:31P Chart for @MW9K Options for @MW9K
Jul 19 609'4 609'4 607'6 608'0 -3'6 607'6s 01:31P Chart for @MW9N Options for @MW9N
Sep 19 614'6 615'2 614'6 615'2 -4'2 612'6s 01:31P Chart for @MW9U Options for @MW9U
Dec 19 622'4 622'6 621'6 622'6 -4'6 621'4s 01:31P Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 515'0 515'6 506'2 507'4 -8'4 507'6s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 539'2 539'4 531'4 533'0 -8'2 532'4s 01:30P Chart for @KW9H Options for @KW9H
May 19 551'4 552'0 545'2 546'4 -8'2 546'0s 01:30P Chart for @KW9K Options for @KW9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 365'4 370'4 365'4 369'4 2'4 369'4s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 378'0 382'6 378'0 381'6 2'2 381'6s 01:30P Chart for @C9H Options for @C9H
May 19 385'6 390'2 385'4 389'2 2'2 389'2s 01:30P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 855'6 863'0 855'4 858'4 1'6 858'4s 01:30P Chart for @S8X Options for @S8X
Jan 19 869'2 876'4 869'2 872'0 2'0 872'4s 01:30P Chart for @S9F Options for @S9F
Mar 19 882'2 889'4 882'2 884'6 2'2 885'6s 01:30P Chart for @S9H Options for @S9H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 29.14 29.32 29.06 29.17 0.01 29.15s 01:30P Chart for @BO8Z Options for @BO8Z
Jan 19 29.34 29.56 29.29 29.41 0.01 29.39s 01:30P Chart for @BO9F Options for @BO9F
Mar 19 29.62 29.80 29.55 29.66 0.02 29.64s 01:30P Chart for @BO9H Options for @BO9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3132 3155 3118 3124 - 3 3128s 01:30P Chart for @SM8Z Options for @SM8Z
Jan 19 3151 3176 3139 3147 - 1 3150s 01:30P Chart for @SM9F Options for @SM9F
Mar 19 3146 3174 3140 3150 11 3157s 01:20P Chart for @SM9H Options for @SM9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.850 113.050 112.300 112.825 0.550 112.800s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 117.450 118.400 117.350 118.275 1.300 118.075s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 122.050 122.875 121.850 122.675 1.325 122.475s 01:05P Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 155.300 155.800 155.300 155.650 1.000 155.650s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 155.300 157.050 155.250 157.000 2.825 156.925s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 149.975 152.000 149.750 151.675 2.975 151.725s 01:05P Chart for @GF9F Options for @GF9F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 52.200 53.925 51.275 53.250 1.575 53.175s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 59.550 61.025 58.775 60.375 1.275 60.300s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 66.175 66.950 65.425 66.075 0.425 66.150s 01:05P Chart for @HE9J Options for @HE9J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 18 2758.00 2782.00 2749.75 2764.00 - 3.50 2767.50 02:24P Chart for @ES8Z Options for @ES8Z
Mar 19 2765.75 2789.50 2758.25 2771.50 - 3.50 2775.00 02:24P Chart for @ES9H Options for @ES9H
Jun 19 2777.75 2798.75 2770.00 2777.75 - 6.75 2784.50 02:24P Chart for @ES9M Options for @ES9M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 18 137'27 138'07 137'20 137'27 0'04 137'26 02:24P Chart for @US8Z Options for @US8Z
Mar 19 137'09 137'18 137'03 137'07 0'02 137'05 02:24P Chart for @US9H Options for @US9H
Jun 19 136'18 0'02 136'18 02:00P Chart for @US9M Options for @US9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 369'4 2'4
@S8X 858'4 1'6
@W8Z 508'4 -6'6
@O8Z 295'6 0'2
Stocks
MSFT 110.050000 1.390000
WMT 97.110000 -0.040000
XOM 81.260000 -0.710000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8Z)
Exchange:  CBOT
Last Trade:  508'4
Change:  -6'6
Bid:  507'4
Ask:  508'6
Today's High:  514'2
Today's Low:  507'2
Volume:  46,409
Open:  514'0
Settle:  508'0s
Prev:  514'6
Contract High: 
Contract Low: 
Updated:  Oct-22-2018
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12390 10/22/2018   2:00 PM CST - 67

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/22 06:33
DTN Midday Grain Comments 10/22 11:18
DTN Closing Grain Comments 10/22 13:58
DTN National HRS Index 10/19
Portland Grain Review 10/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, October 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, October 19
USDA Daily Market Rates 10/22 06:47

DTN Livestock News
DTN Cattle Prices 10/22 13:45
DTN Early Word Opening Livestock 10/22 06:04
DTN Midday Livestock Comments 10/22 11:44
DTN Closing Livestock Comment 10/19 20:00
CME Feeder Cattle Index 10/19
Cattle on Feed Report 10/19 14:03
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 10/22 12:15
Family Business Matters 10/22 12:02

DTN Market News
Rain and Snow Shattering Farmers' Hopes for Decent Soybean Crop
DTN Early Word Grains 10/22 06:33
DTN Midday Grain Comments 10/22 11:18
DTN Closing Grain Comments 10/22 13:58
DTN Cattle Prices 10/22 13:45
DTN Early Word Opening Livestock 10/22 06:04
DTN Midday Livestock Comments 10/22 11:44
DTN Closing Livestock Comment 10/19 20:00
DTN Chart Technical Points 10/19 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