Quote Ticker
  • WHEAT (May 18) 466'0 2'6 4/23/18   7:44 AM CST
  • WHEAT (Jul 18) 479'4 2'2 4/23/18   7:44 AM CST
  • WHEAT (Sep 18) 498'2 2'4 4/23/18   7:44 AM CST
  • HARD RED SPRING WHEAT (May 18) 600'4 0'4 4/23/18   7:44 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 605'6 0'0 4/23/18   7:15 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 611'0 -0'4 4/23/18   7:44 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 620'4 -2'0 4/23/18   6:40 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 630'2 -1'4 4/23/18   7:01 AM CST
  • HARD RED SPRING WHEAT (May 19) 641'0 -7'0 4/20/18   1:32 PM CST
  • HARD RED WINTER WHEAT (May 18) 487'2 4'4 4/23/18   7:44 AM CST
  • HARD RED WINTER WHEAT (Jul 18) 506'6 4'6 4/23/18   7:44 AM CST
  • HARD RED WINTER WHEAT (Sep 18) 524'6 4'2 4/23/18   7:44 AM CST
  • CORN (May 18) 377'4 1'0 4/23/18   7:44 AM CST
  • CORN (Jul 18) 386'6 1'2 4/23/18   7:44 AM CST
  • CORN (Sep 18) 394'4 1'4 4/23/18   7:42 AM CST
  • SOYBEANS (May 18) 1030'4 1'6 4/23/18   7:44 AM CST
  • SOYBEANS (Jul 18) 1041'6 1'4 4/23/18   7:44 AM CST
  • SOYBEANS (Aug 18) 1043'0 1'0 4/23/18   7:41 AM CST
  • SOYBEAN OIL (May 18) 31.31 0.01 4/23/18   7:44 AM CST
  • SOYBEAN OIL (Jul 18) 31.57 0.01 4/23/18   7:44 AM CST
  • SOYBEAN OIL (Aug 18) 31.69 0.01 4/23/18   7:42 AM CST
  • SOYBEAN MEAL (May 18) 3750 9 4/23/18   7:44 AM CST
  • SOYBEAN MEAL (Jul 18) 3793 7 4/23/18   7:44 AM CST
  • SOYBEAN MEAL (Aug 18) 3792 7 4/23/18   7:43 AM CST
  • LIVE CATTLE (Apr 18) 119.000 1.550 4/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 103.950 0.725 4/20/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 103.800 0.675 4/20/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 138.625 0.075 4/20/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 139.700 0.900 4/20/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 144.775 0.800 4/20/18   1:04 PM CST
  • LEAN HOGS (May 18) 70.075 -0.200 4/20/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 77.500 -0.525 4/20/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 80.025 -0.675 4/20/18   1:04 PM CST
  • E-MINI S&P 500 (Jun 18) 2676.75 5.25 4/23/18   8:18 AM CST
  • E-MINI S&P 500 (Sep 18) 2682.50 6.00 4/23/18   8:07 AM CST
  • E-MINI S&P 500 (Dec 18) 2684.75 4.50 4/23/18   7:35 AM CST
  • US TREASURY BOND (Jun 18) 142'28 -0'07 4/23/18   8:19 AM CST
  • US TREASURY BOND (Sep 18) 142'03 -0'05 4/23/18   7:29 AM CST
  • US TREASURY BOND (Dec 18) 141'08 -0'09 4/22/18   10:51 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 464'2 469'0 461'2 466'0 2'6 463'2 08:14A Chart for @W8K Options for @W8K
Jul 18 478'0 483'2 475'0 479'4 2'2 477'2 08:18A Chart for @W8N Options for @W8N
Sep 18 496'2 501'4 493'6 498'2 2'4 495'6 07:46A Chart for @W8U Options for @W8U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 18 600'4 603'4 598'0 600'4 0'4 600'0 08:16A Chart for @MW8K Options for @MW8K
Jul 18 605'0 609'4 603'6 605'6 0'0 605'6 07:45A Chart for @MW8N Options for @MW8N
Sep 18 611'0 613'2 609'4 611'0 -0'4 611'4 08:01A Chart for @MW8U Options for @MW8U
Dec 18 621'6 622'0 620'4 620'4 -2'0 622'4 08:09A Chart for @MW8Z Options for @MW8Z
Mar 19 630'2 633'0 630'2 630'2 -1'4 631'6 07:45A Chart for @MW9H Options for @MW9H
May 19 640'2 641'0 640'2 641'0 -7'0 637'4s 07:45A Chart for @MW9K Options for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 482'6 489'6 480'0 487'2 4'4 482'6 08:16A Chart for @KW8K Options for @KW8K
Jul 18 500'6 509'0 499'0 506'6 4'6 502'0 08:01A Chart for @KW8N Options for @KW8N
Sep 18 520'4 526'6 520'4 524'6 4'2 520'4 08:04A Chart for @KW8U Options for @KW8U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 376'4 379'2 376'2 377'4 1'0 376'4 08:16A Chart for @C8K Options for @C8K
Jul 18 385'2 388'0 385'2 386'6 1'2 385'4 08:17A Chart for @C8N Options for @C8N
Sep 18 393'0 395'4 392'6 394'4 1'4 393'0 08:01A Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1027'4 1033'2 1026'6 1030'4 1'6 1028'6 08:17A Chart for @S8K Options for @S8K
Jul 18 1038'6 1045'0 1038'2 1041'6 1'4 1040'2 08:17A Chart for @S8N Options for @S8N
Aug 18 1040'2 1046'2 1040'0 1043'0 1'0 1042'0 08:16A Chart for @S8Q Options for @S8Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 18 31.26 31.40 31.20 31.31 0.01 31.30 08:17A Chart for @BO8K Options for @BO8K
Jul 18 31.52 31.65 31.45 31.57 0.01 31.56 08:15A Chart for @BO8N Options for @BO8N
Aug 18 31.61 31.77 31.59 31.69 0.01 31.68 07:55A Chart for @BO8Q Options for @BO8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3741 3767 3735 3750 9 3741 08:19A Chart for @SM8K Options for @SM8K
Jul 18 3791 3813 3780 3793 7 3786 08:17A Chart for @SM8N Options for @SM8N
Aug 18 3796 3810 3786 3792 7 3785 07:46A Chart for @SM8Q Options for @SM8Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 118.200 119.425 117.150 119.000 1.550 119.350s 08:12A Chart for @LE8J Options for @LE8J
Jun 18 103.500 104.000 101.625 103.950 0.725 103.725s 08:18A Chart for @LE8M Options for @LE8M
Aug 18 103.375 103.950 101.725 103.800 0.675 103.800s 08:18A Chart for @LE8Q Options for @LE8Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 137.275 138.625 136.475 138.625 0.075 137.300s 08:18A Chart for @GF8J Options for @GF8J
May 18 138.825 139.700 137.150 139.700 0.900 139.325s 08:07A Chart for @GF8K Options for @GF8K
Aug 18 144.075 144.775 141.550 144.775 0.800 144.500s 08:18A Chart for @GF8Q Options for @GF8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 70.150 70.750 69.900 70.075 -0.200 69.950s 08:08A Chart for @HE8K Options for @HE8K
Jun 18 78.000 78.500 77.325 77.500 -0.525 77.550s 08:18A Chart for @HE8M Options for @HE8M
Jul 18 80.125 80.975 79.875 80.025 -0.675 80.025s 08:06A Chart for @HE8N Options for @HE8N
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 18 2683.00 2684.75 2666.50 2676.75 5.25 2671.50 08:18A Chart for @ES8M Options for @ES8M
Sep 18 2687.75 2689.25 2672.00 2682.50 6.00 2676.50 08:18A Chart for @ES8U Options for @ES8U
Dec 18 2687.25 2687.25 2679.00 2684.75 4.50 2680.25 08:18A Chart for @ES8Z Options for @ES8Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 18 142'31 143'00 142'09 142'28 -0'07 143'03 08:19A Chart for @US8M Options for @US8M
Sep 18 142'04 142'04 141'18 142'03 -0'05 142'08 08:19A Chart for @US8U Options for @US8U
Dec 18 141'08 141'08 141'08 141'08 -0'09 141'17 08:19A Chart for @US8Z Options for @US8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CK8

My Market Watch
Click Here to Customize
Commodities
@C8K 377'4 1'0
@S8K 1030'4 1'6
@W8K 466'0 2'6
@O8K 234'4 2'0
Stocks
MSFT 95.000000 -1.110000
WMT 86.980000 -0.910000
XOM 79.000000 -0.420000
TWX 96.240000 -0.340000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8K)
Exchange:  CBOT
Last Trade:  466'0
Change:  2'6
Bid:  464'4
Ask:  466'0
Today's High:  469'0
Today's Low:  461'2
Volume:  47,332
Open:  464'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Apr-23-2018
7:44:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12607 04/20/2018   3:09 PM CST - 64

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 04/23 05:54
DTN Midday Grain Comments 04/20 11:53
DTN Closing Grain Comments 04/20 13:44
DTN National HRS Index 04/20
Portland Grain Review 04/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, April 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 20
USDA Daily Market Rates 04/20 06:48

DTN Livestock News
DTN Cattle Prices/Trends 04/23 08:15
DTN Early Word Opening Livestock 04/23 05:54
DTN Midday Livestock Comments 04/20 12:14
DTN Closing Livestock Comment 04/20 16:27
CME Feeder Cattle Index 04/20
Cattle on Feed Report 04/20 15:00
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 04/23 08:15
Family Business Matters 03/16 08:14

DTN Market News
DDG Prices Slightly Higher
DTN Early Word Grains 04/23 05:54
DTN Midday Grain Comments 04/20 11:53
DTN Closing Grain Comments 04/20 13:44
DTN Cattle Prices/Trends 04/23 08:15
DTN Early Word Opening Livestock 04/23 05:54
DTN Midday Livestock Comments 04/20 12:14
DTN Closing Livestock Comment 04/20 16:27
DTN Chart Technical Points 04/20 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