Quote Ticker
  • WHEAT (Dec 18) 498'4 -2'2 11/21/18   8:48 AM CST
  • WHEAT (Mar 19) 505'2 -3'2 11/21/18   8:48 AM CST
  • WHEAT (May 19) 512'2 -3'0 11/21/18   8:48 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 570'2 0'4 11/21/18   8:49 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 571'0 0'6 11/21/18   8:49 AM CST
  • HARD RED SPRING WHEAT (May 19) 577'4 0'4 11/21/18   8:38 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 586'0 0'4 11/21/18   8:37 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 595'0 0'6 11/21/18   8:39 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 609'0 0'2 11/21/18   8:39 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 469'6 -3'2 11/21/18   8:46 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 493'6 -3'4 11/21/18   8:49 AM CST
  • HARD RED WINTER WHEAT (May 19) 505'6 -3'2 11/21/18   8:46 AM CST
  • CORN (Dec 18) 360'2 -1'0 11/21/18   8:49 AM CST
  • CORN (Mar 19) 371'2 -1'0 11/21/18   8:48 AM CST
  • CORN (May 19) 379'0 -1'0 11/21/18   8:48 AM CST
  • SOYBEANS (Jan 19) 877'0 -4'0 11/21/18   8:49 AM CST
  • SOYBEANS (Mar 19) 890'4 -4'0 11/21/18   8:49 AM CST
  • SOYBEANS (May 19) 904'0 -3'6 11/21/18   8:48 AM CST
  • SOYBEAN OIL (Dec 18) 27.52 0.18 11/21/18   8:49 AM CST
  • SOYBEAN OIL (Jan 19) 27.70 0.18 11/21/18   8:49 AM CST
  • SOYBEAN OIL (Mar 19) 27.95 0.17 11/21/18   8:49 AM CST
  • SOYBEAN MEAL (Dec 18) 3056 - 15 11/21/18   8:48 AM CST
  • SOYBEAN MEAL (Jan 19) 3078 - 14 11/21/18   8:49 AM CST
  • SOYBEAN MEAL (Mar 19) 3105 - 12 11/21/18   8:49 AM CST
  • LIVE CATTLE (Dec 18) 115.925 0.225 11/21/18   8:49 AM CST
  • LIVE CATTLE (Feb 19) 119.950 0.225 11/21/18   8:49 AM CST
  • LIVE CATTLE (Apr 19) 121.875 0.300 11/21/18   8:48 AM CST
  • FEEDER CATTLE (Jan 19) 147.350 0.475 11/21/18   8:48 AM CST
  • FEEDER CATTLE (Mar 19) 144.475 0.325 11/21/18   8:48 AM CST
  • FEEDER CATTLE (Apr 19) 144.825 0.325 11/21/18   8:39 AM CST
  • LEAN HOGS (Dec 18) 58.425 -0.550 11/21/18   8:49 AM CST
  • LEAN HOGS (Feb 19) 65.950 -1.175 11/21/18   8:49 AM CST
  • LEAN HOGS (Apr 19) 70.800 -0.875 11/21/18   8:48 AM CST
  • E-MINI S&P 500 (Dec 18) 2655.25 15.25 11/21/18   8:50 AM CST
  • E-MINI S&P 500 (Mar 19) 2664.25 19.00 11/21/18   8:48 AM CST
  • E-MINI S&P 500 (Jun 19) 2675.00 21.50 11/21/18   8:10 AM CST
  • US TREASURY BOND (Dec 18) 139'23 -0'10 11/21/18   8:49 AM CST
  • US TREASURY BOND (Mar 19) 139'03 -0'10 11/21/18   8:49 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 18 500'4 504'2 497'6 498'4 -2'2 500'6 08:49A Chart for @W8Z Options for @W8Z
Mar 19 508'0 512'0 505'0 505'2 -3'2 508'4 08:49A Chart for @W9H Options for @W9H
May 19 515'4 518'2 512'0 512'2 -3'0 515'2 08:49A Chart for @W9K Options for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 569'6 571'0 569'0 570'2 0'4 569'6 08:49A Chart for @MW8Z Options for @MW8Z
Mar 19 570'0 571'2 569'2 571'0 0'6 570'2 08:49A Chart for @MW9H Options for @MW9H
May 19 577'6 578'0 576'2 577'4 0'4 577'0 08:49A Chart for @MW9K Options for @MW9K
Jul 19 586'2 586'2 585'0 586'0 0'4 585'4 08:49A Chart for @MW9N Options for @MW9N
Sep 19 594'2 595'0 594'2 595'0 0'6 594'2 08:49A Chart for @MW9U Options for @MW9U
Dec 19 610'0 610'0 608'4 609'0 0'2 608'6 08:47A Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 473'2 475'2 469'4 469'6 -3'2 473'0 08:49A Chart for @KW8Z Options for @KW8Z
Mar 19 497'2 499'6 493'4 493'6 -3'4 497'2 08:49A Chart for @KW9H Options for @KW9H
May 19 509'0 511'0 505'4 505'6 -3'2 509'0 08:49A Chart for @KW9K Options for @KW9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 361'2 362'6 360'2 360'2 -1'0 361'2 08:49A Chart for @C8Z Options for @C8Z
Mar 19 372'2 373'4 371'2 371'2 -1'0 372'2 08:49A Chart for @C9H Options for @C9H
May 19 380'0 381'0 379'0 379'0 -1'0 380'0 08:49A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 882'0 882'2 876'0 877'0 -4'0 881'0 08:49A Chart for @S9F Options for @S9F
Mar 19 896'0 896'0 889'6 890'4 -4'0 894'4 08:49A Chart for @S9H Options for @S9H
May 19 908'6 909'0 903'0 904'0 -3'6 907'6 08:49A Chart for @S9K Options for @S9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 27.36 27.59 27.32 27.52 0.18 27.34 08:49A Chart for @BO8Z Options for @BO8Z
Jan 19 27.54 27.76 27.50 27.70 0.18 27.52 08:49A Chart for @BO9F Options for @BO9F
Mar 19 27.79 28.02 27.77 27.95 0.17 27.78 08:49A Chart for @BO9H Options for @BO9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3081 3082 3054 3056 - 15 3071 08:49A Chart for @SM8Z Options for @SM8Z
Jan 19 3100 3104 3075 3078 - 14 3092 08:49A Chart for @SM9F Options for @SM9F
Mar 19 3124 3130 3103 3105 - 12 3117 08:49A Chart for @SM9H Options for @SM9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.075 116.275 115.875 115.925 0.225 115.700 08:49A Chart for @LE8Z Options for @LE8Z
Feb 19 120.100 120.225 119.850 119.950 0.225 119.725 08:49A Chart for @LE9G Options for @LE9G
Apr 19 121.900 122.025 121.800 121.875 0.300 121.575 08:49A Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 147.200 147.600 147.050 147.350 0.475 146.875 08:48A Chart for @GF9F Options for @GF9F
Mar 19 144.375 144.600 144.225 144.475 0.325 144.150 08:49A Chart for @GF9H Options for @GF9H
Apr 19 144.650 144.850 144.625 144.825 0.325 144.500 08:48A Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 58.525 58.650 58.250 58.425 -0.550 58.975 08:49A Chart for @HE8Z Options for @HE8Z
Feb 19 66.675 66.700 65.925 65.950 -1.175 67.125 08:49A Chart for @HE9G Options for @HE9G
Apr 19 71.350 71.350 70.775 70.800 -0.875 71.675 08:49A 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 2667.00 2632.25 2655.25 15.25 2640.00 08:50A Chart for @ES8Z Options for @ES8Z
Mar 19 2645.25 2672.50 2638.25 2664.25 19.00 2645.25 08:49A Chart for @ES9H Options for @ES9H
Jun 19 2648.00 2675.00 2647.50 2675.00 21.50 2653.50 08:48A Chart for @ES9M Options for @ES9M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 18 139'26 139'30 139'15 139'23 -0'10 140'01 08:49A Chart for @US8Z Options for @US8Z
Mar 19 139'07 139'10 138'28 139'03 -0'10 139'13 08:49A 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 360'2 -1'0
@S9F 877'0 -4'0
@W8Z 498'4 -2'2
@O8Z 300'0 -3'6
Stocks
MSFT 102.902600 1.192600
WMT 94.060000 -0.100000
XOM 77.440000 0.470000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8Z)
Exchange:  CBOT
Last Trade:  498'4
Change:  -2'2
Bid:  498'2
Ask:  498'4
Today's High:  504'2
Today's Low:  497'6
Volume:  39,183
Open:  500'4
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Nov-21-2018
8:48:00AM
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 11/21 06:47

DTN Livestock News
DTN Cattle Prices/Trends 11/21 08:20
DTN Early Word Opening Livestock 11/21 06:11
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 Prices/Trends 11/21 08:15
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 Prices/Trends 11/21 08:20
DTN Early Word Opening Livestock 11/21 06:11
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