Quote Ticker
  • WHEAT (Dec 18) 501'4 0'6 11/21/18   2:23 AM CST
  • WHEAT (Mar 19) 509'0 0'4 11/21/18   2:23 AM CST
  • WHEAT (May 19) 515'2 0'0 11/21/18   2:23 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 569'6 0'0 11/21/18   12:35 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 570'0 -0'2 11/21/18   1:05 AM CST
  • HARD RED SPRING WHEAT (May 19) 576'4 -0'4 11/20/18   7:02 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 585'0 -0'4 11/20/18   7:58 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 595'2 -0'6 11/20/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 609'0 0'2 11/20/18   7:01 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 472'6 -0'2 11/21/18   2:05 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 497'4 0'2 11/21/18   2:23 AM CST
  • HARD RED WINTER WHEAT (May 19) 508'6 -0'2 11/20/18   8:55 PM CST
  • CORN (Dec 18) 362'4 1'2 11/21/18   2:22 AM CST
  • CORN (Mar 19) 373'2 1'0 11/21/18   2:25 AM CST
  • CORN (May 19) 381'0 1'0 11/21/18   2:11 AM CST
  • SOYBEANS (Jan 19) 879'4 -1'4 11/21/18   2:25 AM CST
  • SOYBEANS (Mar 19) 893'0 -1'4 11/21/18   2:13 AM CST
  • SOYBEANS (May 19) 906'4 -1'2 11/21/18   2:09 AM CST
  • SOYBEAN OIL (Dec 18) 27.48 0.14 11/21/18   2:23 AM CST
  • SOYBEAN OIL (Jan 19) 27.66 0.14 11/21/18   2:23 AM CST
  • SOYBEAN OIL (Mar 19) 27.92 0.14 11/21/18   2:18 AM CST
  • SOYBEAN MEAL (Dec 18) 3072 1 11/21/18   2:14 AM CST
  • SOYBEAN MEAL (Jan 19) 3092 11/21/18   2:24 AM CST
  • SOYBEAN MEAL (Mar 19) 3118 1 11/21/18   2:14 AM CST
  • LIVE CATTLE (Dec 18) 115.825 - 0.450 11/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.825 - 0.275 11/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 121.600 - 0.275 11/20/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 146.875 - 0.400 11/20/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 144.175 - 0.175 11/20/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 144.600 - 0.150 11/20/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 58.925 -2.050 11/20/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 66.950 -1.900 11/20/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 71.550 -1.325 11/20/18   1:04 PM CST
  • E-MINI S&P 500 (Dec 18) 2654.00 14.00 11/21/18   2:25 AM CST
  • E-MINI S&P 500 (Mar 19) 2660.00 14.75 11/21/18   2:22 AM CST
  • E-MINI S&P 500 (Jun 19) 2670.00 16.50 11/21/18   1:41 AM CST
  • US TREASURY BOND (Dec 18) 139'19 -0'14 11/21/18   2:23 AM CST
  • US TREASURY BOND (Mar 19) 138'31 -0'14 11/21/18   2:23 AM CST
  • US TREASURY BOND (Jun 19) 138'26 0'08 11/20/18   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 500'4 502'0 500'2 501'4 0'6 500'6 02:24A Chart for @W8Z Options for @W8Z
Mar 19 508'0 509'4 507'6 509'0 0'4 508'4 02:24A Chart for @W9H Options for @W9H
May 19 515'4 515'4 514'2 515'2 0'0 515'2 02:24A Chart for @W9K Options for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 569'6 570'0 569'4 569'6 0'0 569'6 02:23A Chart for @MW8Z Options for @MW8Z
Mar 19 570'0 570'4 569'6 570'0 -0'2 570'2 02:24A Chart for @MW9H Options for @MW9H
May 19 577'6 577'6 576'4 576'4 -0'4 577'0 02:25A Chart for @MW9K Options for @MW9K
Jul 19 586'2 586'2 585'0 585'0 -0'4 585'4 02:23A Chart for @MW9N Options for @MW9N
Sep 19 594'6 596'6 594'4 595'2 -0'6 594'2s 02:23A Chart for @MW9U Options for @MW9U
Dec 19 610'0 610'0 609'0 609'0 0'2 608'6 02:23A Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 473'2 474'2 472'6 472'6 -0'2 473'0 02:23A Chart for @KW8Z Options for @KW8Z
Mar 19 497'2 498'2 496'6 497'4 0'2 497'2 02:23A Chart for @KW9H Options for @KW9H
May 19 509'0 509'4 508'6 508'6 -0'2 509'0 02:23A Chart for @KW9K Options for @KW9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 361'2 362'4 361'2 362'4 1'2 361'2 02:24A Chart for @C8Z Options for @C8Z
Mar 19 372'2 373'4 372'2 373'0 0'6 372'2 02:24A Chart for @C9H Options for @C9H
May 19 380'0 381'0 379'6 381'0 1'0 380'0 02:24A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 882'0 882'2 878'6 879'6 -1'2 881'0 02:24A Chart for @S9F Options for @S9F
Mar 19 896'0 896'0 892'2 893'0 -1'4 894'4 02:24A Chart for @S9H Options for @S9H
May 19 908'6 908'6 905'6 906'4 -1'2 907'6 02:24A Chart for @S9K Options for @S9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 27.36 27.48 27.32 27.48 0.14 27.34 02:24A Chart for @BO8Z Options for @BO8Z
Jan 19 27.54 27.67 27.50 27.66 0.14 27.52 02:24A Chart for @BO9F Options for @BO9F
Mar 19 27.79 27.93 27.77 27.92 0.14 27.78 02:24A Chart for @BO9H Options for @BO9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3081 3082 3071 3072 1 3071 02:24A Chart for @SM8Z Options for @SM8Z
Jan 19 3100 3104 3091 3092 3092 02:24A Chart for @SM9F Options for @SM9F
Mar 19 3124 3130 3117 3118 1 3117 02:24A Chart for @SM9H Options for @SM9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.275 116.325 115.375 115.825 - 0.450 115.700s 11/20 Chart for @LE8Z Options for @LE8Z
Feb 19 120.100 120.150 119.125 119.825 - 0.275 119.725s 11/20 Chart for @LE9G Options for @LE9G
Apr 19 121.875 122.000 121.100 121.600 - 0.275 121.575s 11/20 Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 147.025 147.275 146.175 146.875 - 0.400 146.875s 11/20 Chart for @GF9F Options for @GF9F
Mar 19 144.000 144.425 143.600 144.175 - 0.175 144.150s 11/20 Chart for @GF9H Options for @GF9H
Apr 19 144.300 144.750 143.975 144.600 - 0.150 144.500s 11/20 Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.825 61.025 58.800 58.925 -2.050 58.975s 11/20 Chart for @HE8Z Options for @HE8Z
Feb 19 69.000 69.500 66.875 66.950 -1.900 67.125s 11/20 Chart for @HE9G Options for @HE9G
Apr 19 72.800 73.425 71.525 71.550 -1.325 71.675s 11/20 Chart for @HE9J Options for @HE9J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 18 2639.75 2657.50 2632.25 2655.00 15.00 2640.00 02:24A Chart for @ES8Z Options for @ES8Z
Mar 19 2645.25 2662.50 2638.25 2660.00 14.75 2645.25 02:25A Chart for @ES9H Options for @ES9H
Jun 19 2648.00 2670.00 2646.50 2670.00 16.50 2653.50 02:25A Chart for @ES9M Options for @ES9M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 18 139'26 139'30 139'18 139'19 -0'14 140'01 02:25A Chart for @US8Z Options for @US8Z
Mar 19 139'07 139'10 138'30 139'00 -0'13 139'13 02:25A Chart for @US9H Options for @US9H
Jun 19 138'26 0'08 138'26s 11/20 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 362'4 1'2
@S9F 879'6 -1'2
@W8Z 501'4 0'6
@O8Z 302'4 -1'2
Stocks
MSFT 101.710000 - 2.910000
WMT 94.160000 -2.620000
XOM 76.970000 -2.250000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8Z)
Exchange:  CBOT
Last Trade:  501'4
Change:  0'6
Bid:  501'4
Ask:  501'6
Today's High:  502'0
Today's Low:  500'2
Volume:  39,183
Open:  500'4
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Nov-21-2018
2:23:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12049 11/20/2018   3:09 PM CST - 232

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/19 05:50
DTN Midday Grain Comments 11/19 11:40
DTN Closing Grain Comments 11/19 13:57
DTN National HRS Index 11/20
Portland Grain Review 11/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, November 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, November 20
USDA Daily Market Rates 11/20 06:47

DTN Livestock News
DTN Cattle Close/Trends 11/20 16:00
DTN Early Word Opening Livestock 11/20 05:51
DTN Midday Livestock Comments 11/19 12:01
DTN Closing Livestock Comment 11/19 16:27
CME Feeder Cattle Index 11/20
Cattle on Feed Preview 11/20 12:28
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/20 15:15
Family Business Matters 11/09 08:36

DTN Market News
Harvest 2018 Keeps Going and Going and Going
DTN Early Word Grains 11/19 05:50
DTN Midday Grain Comments 11/19 11:40
DTN Closing Grain Comments 11/19 13:57
DTN Cattle Close/Trends 11/20 16:00
DTN Early Word Opening Livestock 11/20 05:51
DTN Midday Livestock Comments 11/19 12:01
DTN Closing Livestock Comment 11/19 16:27
DTN Chart Technical Points 11/20 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