Quote Ticker
  • WHEAT (Jul 18) 544'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Sep 18) 561'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Dec 18) 579'4 12'0 5/25/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 643'6 9'4 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 649'2 9'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 654'0 9'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 662'6 8'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (May 19) 667'4 8'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 671'6 7'0 5/25/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 564'4 15'0 5/25/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 583'0 15'0 5/25/18   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 606'6 14'4 5/25/18   1:19 PM CST
  • CORN (Jul 18) 406'4 1'6 5/25/18   1:19 PM CST
  • CORN (Sep 18) 415'4 2'0 5/25/18   1:19 PM CST
  • CORN (Dec 18) 425'4 2'4 5/25/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1042'0 5'6 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1049'0 6'2 5/25/18   1:19 PM CST
  • SOYBEAN OIL (Jul 18) 31.31 -0.37 5/25/18   1:19 PM CST
  • SOYBEAN OIL (Aug 18) 31.44 -0.37 5/25/18   1:19 PM CST
  • SOYBEAN OIL (Sep 18) 31.58 -0.37 5/25/18   1:16 PM CST
  • SOYBEAN MEAL (Jul 18) 3807 30 5/25/18   1:19 PM CST
  • SOYBEAN MEAL (Aug 18) 3813 32 5/25/18   1:19 PM CST
  • SOYBEAN MEAL (Sep 18) 3805 30 5/25/18   1:19 PM CST
  • LIVE CATTLE (Jun 18) 104.925 0.250 5/25/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 102.650 0.525 5/25/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 106.200 0.575 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 145.525 1.625 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 145.050 1.350 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 144.775 1.125 5/25/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 74.250 -0.625 5/25/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 77.450 0.775 5/25/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 75.925 0.725 5/25/18   1:04 PM CST
  • E-MINI S&P 500 (Jun 18) 2720.75 - 9.25 5/25/18   3:59 PM CST
  • E-MINI S&P 500 (Sep 18) 2726.00 - 9.25 5/25/18   3:59 PM CST
  • E-MINI S&P 500 (Dec 18) 2729.25 - 9.25 5/25/18   3:59 PM CST
  • US TREASURY BOND (Jun 18) 143'30 0'29 5/25/18   3:59 PM CST
  • US TREASURY BOND (Sep 18) 143'03 0'29 5/25/18   3:59 PM CST
  • US TREASURY BOND (Dec 18) 141'00 0'29 5/25/18   12:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 544'6 528'2 544'4 12'6 543'0s 05/25 Chart for @W8N Options for @W8N
Sep 18 546'6 561'6 545'0 561'4 12'6 559'6s 05/25 Chart for @W8U Options for @W8U
Dec 18 565'2 580'0 564'6 579'4 12'0 578'4s 05/25 Chart for @W8Z Options for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 634'0 646'4 633'0 643'6 9'4 644'2s 05/25 Chart for @MW8N Options for @MW8N
Sep 18 639'2 650'0 638'6 649'2 9'0 648'6s 05/25 Chart for @MW8U Options for @MW8U
Dec 18 646'4 656'2 646'0 654'0 9'0 655'0s 05/25 Chart for @MW8Z Options for @MW8Z
Mar 19 654'0 663'2 654'0 662'6 8'0 662'4s 05/25 Chart for @MW9H Options for @MW9H
May 19 667'4 667'4 667'4 667'4 8'0 668'2s 05/25 Chart for @MW9K Options for @MW9K
Jul 19 670'0 673'0 670'0 671'6 7'0 673'6s 05/25 Chart for @MW9N Options for @MW9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 549'4 565'0 547'2 564'4 15'0 564'0s 05/25 Chart for @KW8N Options for @KW8N
Sep 18 567'4 583'4 567'0 583'0 15'0 582'4s 05/25 Chart for @KW8U Options for @KW8U
Dec 18 591'6 607'2 591'0 606'6 14'4 606'2s 05/25 Chart for @KW8Z Options for @KW8Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 05/25 Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 05/25 Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 05/25 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 05/25 Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 05/25 Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 05/25 Chart for @S8U Options for @S8U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 31.68 31.73 31.25 31.31 -0.37 31.34s 05/25 Chart for @BO8N Options for @BO8N
Aug 18 31.82 31.84 31.36 31.44 -0.37 31.45s 05/25 Chart for @BO8Q Options for @BO8Q
Sep 18 31.94 31.98 31.51 31.58 -0.37 31.61s 05/25 Chart for @BO8U Options for @BO8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3779 3816 3770 3807 30 3803s 05/25 Chart for @SM8N Options for @SM8N
Aug 18 3778 3817 3771 3813 32 3808s 05/25 Chart for @SM8Q Options for @SM8Q
Sep 18 3775 3810 3766 3805 30 3803s 05/25 Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 05/25 Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 05/25 Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 106.225 104.750 106.200 0.575 105.825s 05/25 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 143.475 145.575 142.675 145.525 1.625 144.925s 05/25 Chart for @GF8Q Options for @GF8Q
Sep 18 143.000 145.075 142.525 145.050 1.350 144.450s 05/25 Chart for @GF8U Options for @GF8U
Oct 18 143.200 144.775 142.550 144.775 1.125 144.325s 05/25 Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.675 74.850 74.075 74.250 -0.625 74.200s 05/25 Chart for @HE8M Options for @HE8M
Jul 18 76.750 78.075 76.425 77.450 0.775 77.550s 05/25 Chart for @HE8N Options for @HE8N
Aug 18 75.250 76.375 75.025 75.925 0.725 76.075s 05/25 Chart for @HE8Q Options for @HE8Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 18 2726.75 2737.75 2713.75 2720.75 - 9.25 2718.25s 05/25 Chart for @ES8M Options for @ES8M
Sep 18 2732.25 2742.00 2718.25 2726.00 - 9.25 2722.75s 05/25 Chart for @ES8U Options for @ES8U
Dec 18 2736.00 2743.50 2724.25 2729.25 - 9.25 2726.50s 05/25 Chart for @ES8Z Options for @ES8Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 18 142'26 143'30 142'19 143'30 0'29 143'22s 05/25 Chart for @US8M Options for @US8M
Sep 18 141'31 143'04 141'24 143'03 0'29 142'27s 05/25 Chart for @US8U Options for @US8U
Dec 18 141'00 0'29 142'04s 05/25 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
@CN8

My Market Watch
Click Here to Customize
Commodities
@C8N 406'4 1'6
@S8N 1042'0 5'6
@W8N 544'4 12'6
@O8N 253'0 4'6
Stocks
MSFT 98.360000 0.050000
WMT 82.460000 -0.390000
XOM 78.710000 -1.560000
TWX 94.170000 -0.090000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8N)
Exchange:  CBOT
Last Trade:  544'4
Change:  12'6
Bid:  543'0
Ask:  543'0
Today's High:  544'6
Today's Low:  528'2
Volume:  82,322
Open:  530'0
Settle:  543'0s
Prev:  530'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12635 05/25/2018   3:09 PM CST - 62

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/25 05:53
DTN Midday Grain Comments 05/25 12:47
DTN Closing Grain Comments 05/25 13:59
DTN National HRS Index 05/25
Portland Grain Review 05/24
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 25
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 25
USDA Daily Market Rates 05/25 06:48

DTN Livestock News
DTN Cattle Close/Trends 05/25 15:40
DTN Early Word Opening Livestock 05/25 06:15
DTN Midday Livestock Comments 05/25 12:02
DTN Closing Livestock Comment 05/25 16:28
CME Feeder Cattle Index 05/25
Weekly Beef Export Sales 05/24 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/25 14:55
Family Business Matters 05/15 14:05

DTN Market News
DDG Prices Steady
DTN Early Word Grains 05/25 05:53
DTN Midday Grain Comments 05/25 12:47
DTN Closing Grain Comments 05/25 13:59
DTN Cattle Close/Trends 05/25 15:40
DTN Early Word Opening Livestock 05/25 06:15
DTN Midday Livestock Comments 05/25 12:02
DTN Closing Livestock Comment 05/25 16:28
DTN Chart Technical Points 05/25 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