Quote Ticker
  • WHEAT (Dec 18) 522'2 -4'6 9/25/18   2:45 AM CST
  • WHEAT (Mar 19) 541'0 -4'4 9/25/18   2:45 AM CST
  • WHEAT (May 19) 553'0 -4'2 9/25/18   2:45 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 582'2 -2'0 9/25/18   2:23 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 597'2 -2'0 9/24/18   10:59 PM CST
  • HARD RED SPRING WHEAT (May 19) 606'6 1'2 9/24/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 609'2 -2'6 9/24/18   9:14 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 612'6 -3'4 9/24/18   7:00 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 620'0 -3'6 9/24/18   9:13 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 525'2 -3'6 9/25/18   2:45 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 548'6 -3'6 9/25/18   2:45 AM CST
  • HARD RED WINTER WHEAT (May 19) 561'0 -3'6 9/25/18   2:45 AM CST
  • CORN (Dec 18) 357'6 -2'6 9/25/18   2:45 AM CST
  • CORN (Mar 19) 370'0 -2'4 9/25/18   2:45 AM CST
  • CORN (May 19) 377'4 -2'6 9/25/18   2:45 AM CST
  • SOYBEANS (Nov 18) 842'0 1'0 9/25/18   2:45 AM CST
  • SOYBEANS (Jan 19) 856'0 0'6 9/25/18   2:42 AM CST
  • SOYBEANS (Mar 19) 869'2 0'6 9/25/18   2:42 AM CST
  • SOYBEAN OIL (Oct 18) 28.10 -0.16 9/25/18   1:59 AM CST
  • SOYBEAN OIL (Dec 18) 28.40 -0.12 9/25/18   2:45 AM CST
  • SOYBEAN OIL (Jan 19) 28.64 -0.13 9/25/18   2:29 AM CST
  • SOYBEAN MEAL (Oct 18) 3064 17 9/25/18   2:44 AM CST
  • SOYBEAN MEAL (Dec 18) 3089 14 9/25/18   2:43 AM CST
  • SOYBEAN MEAL (Jan 19) 3098 11 9/25/18   2:43 AM CST
  • LIVE CATTLE (Oct 18) 112.225 - 0.900 9/24/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 117.125 - 1.450 9/24/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.375 - 0.950 9/24/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 156.400 - 0.500 9/24/18   1:03 PM CST
  • FEEDER CATTLE (Oct 18) 156.425 - 1.775 9/24/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 156.000 - 1.875 9/24/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 61.125 0.700 9/24/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 57.100 -0.425 9/24/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.500 0.525 9/24/18   1:04 PM CST
  • E-MINI S&P 500 (Dec 18) 2927.50 2.00 9/25/18   2:45 AM CST
  • E-MINI S&P 500 (Mar 19) 2936.00 2.00 9/25/18   2:41 AM CST
  • E-MINI S&P 500 (Jun 19) 2942.50     CST
  • US TREASURY BOND (Dec 18) 139'22 -0'18 9/25/18   2:45 AM CST
  • US TREASURY BOND (Mar 19) 139'10 -0'07 9/25/18   2:40 AM CST
  • US TREASURY BOND (Jun 19) 138'30 -0'03 9/24/18   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 525'2 525'6 520'0 522'4 -4'4 527'0 02:46A Chart for @W8Z Options for @W8Z
Mar 19 544'4 544'4 539'0 541'0 -4'4 545'4 02:46A Chart for @W9H Options for @W9H
May 19 556'6 556'6 551'4 553'0 -4'2 557'2 02:46A Chart for @W9K Options for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 583'2 583'6 581'0 582'2 -2'0 584'2 02:46A Chart for @MW8Z Options for @MW8Z
Mar 19 598'2 598'6 595'6 597'2 -2'0 599'2 02:46A Chart for @MW9H Options for @MW9H
May 19 607'0 609'2 605'2 606'6 1'2 606'6s 02:46A Chart for @MW9K Options for @MW9K
Jul 19 609'2 609'2 609'2 609'2 -2'6 612'0 02:45A Chart for @MW9N Options for @MW9N
Sep 19 612'6 612'6 612'6 612'6 -3'4 616'2 02:45A Chart for @MW9U Options for @MW9U
Dec 19 620'0 620'0 620'0 620'0 -3'6 623'6 02:45A Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 528'2 528'2 523'0 525'2 -3'6 529'0 02:46A Chart for @KW8Z Options for @KW8Z
Mar 19 551'0 551'2 546'4 548'6 -3'6 552'4 02:46A Chart for @KW9H Options for @KW9H
May 19 563'2 563'2 559'4 561'0 -3'6 564'6 02:46A Chart for @KW9K Options for @KW9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 360'2 360'6 357'4 358'0 -2'4 360'4 02:46A Chart for @C8Z Options for @C8Z
Mar 19 372'2 372'4 369'6 370'0 -2'4 372'4 02:46A Chart for @C9H Options for @C9H
May 19 380'0 380'2 377'2 377'4 -2'6 380'2 02:46A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 841'2 845'0 837'2 841'6 0'6 841'0 02:46A Chart for @S8X Options for @S8X
Jan 19 855'2 859'0 851'4 856'0 0'6 855'2 02:46A Chart for @S9F Options for @S9F
Mar 19 868'0 872'2 864'6 869'2 0'6 868'4 02:46A Chart for @S9H Options for @S9H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 28.23 28.24 28.10 28.10 -0.16 28.26 02:45A Chart for @BO8V Options for @BO8V
Dec 18 28.50 28.51 28.37 28.39 -0.13 28.52 02:45A Chart for @BO8Z Options for @BO8Z
Jan 19 28.75 28.75 28.61 28.64 -0.13 28.77 02:45A Chart for @BO9F Options for @BO9F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3050 3074 3040 3064 17 3047 02:46A Chart for @SM8V Options for @SM8V
Dec 18 3077 3099 3064 3089 14 3075 02:46A Chart for @SM8Z Options for @SM8Z
Jan 19 3085 3108 3077 3098 11 3087 02:46A Chart for @SM9F Options for @SM9F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.650 113.200 111.875 112.225 - 0.900 112.175s 09/24 Chart for @LE8V Options for @LE8V
Dec 18 117.850 118.225 116.650 117.125 - 1.450 117.000s 09/24 Chart for @LE8Z Options for @LE8Z
Feb 19 121.725 122.000 120.825 121.375 - 0.950 121.300s 09/24 Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 156.400 156.875 156.100 156.400 - 0.500 156.450s 09/24 Chart for @GF8U Options for @GF8U
Oct 18 157.250 157.700 155.925 156.425 - 1.775 156.300s 09/24 Chart for @GF8V Options for @GF8V
Nov 18 157.000 157.325 155.525 156.000 - 1.875 155.925s 09/24 Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 60.775 61.250 60.000 61.125 0.700 61.000s 09/24 Chart for @HE8V Options for @HE8V
Dec 18 57.400 58.350 56.550 57.100 -0.425 56.975s 09/24 Chart for @HE8Z Options for @HE8Z
Feb 19 64.875 65.600 64.425 65.500 0.525 65.450s 09/24 Chart for @HE9G Options for @HE9G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 18 2926.50 2928.25 2923.50 2927.25 1.75 2925.50 02:45A Chart for @ES8Z Options for @ES8Z
Mar 19 2934.75 2936.25 2931.75 2936.00 2.00 2934.00 02:45A Chart for @ES9H Options for @ES9H
Jun 19 2942.50 2944.00 Chart for @ES9M Options for @ES9M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 18 139'30 140'01 139'22 139'22 -0'18 140'08 02:45A Chart for @US8Z Options for @US8Z
Mar 19 139'10 139'10 139'10 139'10 -0'07 139'17 02:45A Chart for @US9H Options for @US9H
Jun 19 138'30 -0'03 138'30s 09/24 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 357'6 -2'6
@S8X 842'0 1'0
@W8Z 522'2 -4'6
@O8Z 257'6 -1'4
Stocks
MSFT 114.670000 0.410000
WMT 94.920000 -0.980000
XOM 86.600000 1.430000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8Z)
Exchange:  CBOT
Last Trade:  522'2
Change:  -4'6
Bid:  522'2
Ask:  522'4
Today's High:  525'6
Today's Low:  520'0
Volume:  55,279
Open:  525'2
Settle:  527'0
Prev:  527'0
Contract High: 
Contract Low: 
Updated:  Sep-25-2018
2:45:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 13162 09/24/2018   3:09 PM CST - 74

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/24 06:08
DTN Midday Grain Comments 09/24 11:36
DTN Closing Grain Comments 09/24 13:40
DTN National HRS Index 09/24
Portland Grain Review 09/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, September 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, September 24
USDA Daily Market Rates 09/24 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/24 15:35
DTN Early Word Opening Livestock 09/24 09:22
DTN Midday Livestock Comments 09/24 12:02
DTN Closing Livestock Comment 09/24 15:26
CME Feeder Cattle Index 09/24
Cattle on Feed Report 09/21 14:03
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/24 15:00
Family Business Matters 09/14 06:18

DTN Market News
Union Pacific Announces New Operating Plan; STB Asks for More Details
DTN Early Word Grains 09/24 06:08
DTN Midday Grain Comments 09/24 11:36
DTN Closing Grain Comments 09/24 13:40
DTN Cattle Close/Trends 09/24 15:35
DTN Early Word Opening Livestock 09/24 09:22
DTN Midday Livestock Comments 09/24 12:02
DTN Closing Livestock Comment 09/24 15:26
DTN Chart Technical Points 09/24 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