Quote Ticker
  • WHEAT (Jul 18) 484'0 6'2 6/20/18   5:40 AM CST
  • WHEAT (Sep 18) 495'4 6'0 6/20/18   5:40 AM CST
  • WHEAT (Dec 18) 516'0 6'6 6/20/18   5:38 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 558'0 8'4 6/20/18   5:36 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 568'2 7'6 6/20/18   4:43 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 582'0 6'6 6/20/18   3:47 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 598'6 8'2 6/20/18   2:29 AM CST
  • HARD RED SPRING WHEAT (May 19) 608'6 8'6 6/20/18   12:01 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 610'4 2'0 6/19/18   8:15 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 489'4 6'4 6/20/18   5:35 AM CST
  • HARD RED WINTER WHEAT (Sep 18) 505'6 6'6 6/20/18   5:36 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 529'6 7'0 6/20/18   5:37 AM CST
  • CORN (Jul 18) 355'4 1'6 6/20/18   5:38 AM CST
  • CORN (Sep 18) 365'0 1'6 6/20/18   5:38 AM CST
  • CORN (Dec 18) 377'2 1'6 6/20/18   5:38 AM CST
  • SOYBEANS (Jul 18) 893'2 4'2 6/20/18   5:40 AM CST
  • SOYBEANS (Aug 18) 898'4 4'2 6/20/18   5:40 AM CST
  • SOYBEANS (Sep 18) 904'6 4'4 6/20/18   5:37 AM CST
  • SOYBEAN OIL (Jul 18) 29.09 0.24 6/20/18   5:38 AM CST
  • SOYBEAN OIL (Aug 18) 29.21 0.24 6/20/18   5:40 AM CST
  • SOYBEAN OIL (Sep 18) 29.37 0.25 6/20/18   5:37 AM CST
  • SOYBEAN MEAL (Jul 18) 3375 30 6/20/18   5:39 AM CST
  • SOYBEAN MEAL (Aug 18) 3392 29 6/20/18   5:39 AM CST
  • SOYBEAN MEAL (Sep 18) 3409 28 6/20/18   5:39 AM CST
  • LIVE CATTLE (Jun 18) 108.625 0.225 6/19/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 106.450 1.250 6/19/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.775 0.925 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 149.750 0.650 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 150.000 0.775 6/19/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 149.475 0.775 6/19/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 81.875 -1.850 6/19/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 77.700 -1.700 6/19/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 63.225 -1.750 6/19/18   1:04 PM CST
  • E-MINI S&P 500 (Sep 18) 2776.00 9.75 6/20/18   5:39 AM CST
  • E-MINI S&P 500 (Dec 18) 2780.00 10.00 6/20/18   5:39 AM CST
  • E-MINI S&P 500 (Mar 19) 2775.25     CST
  • US TREASURY BOND (Jun 18) 144'30 0'00 6/20/18   3:39 AM CST
  • US TREASURY BOND (Sep 18) 144'05 0'02 6/20/18   5:40 AM CST
  • US TREASURY BOND (Dec 18) 141'31 0'17 6/19/18   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 477'6 486'6 477'4 484'0 6'2 477'6 05:40A Chart for @W8N Options for @W8N
Sep 18 489'4 498'2 489'0 495'4 6'0 489'4 05:40A Chart for @W8U Options for @W8U
Dec 18 508'6 517'6 508'0 516'0 6'6 509'2 05:40A Chart for @W8Z Options for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 550'0 558'0 548'4 558'0 8'4 549'4 05:40A Chart for @MW8N Options for @MW8N
Sep 18 560'0 569'2 560'0 568'2 7'6 560'4 05:40A Chart for @MW8U Options for @MW8U
Dec 18 576'0 582'6 574'6 582'0 6'6 575'2 05:40A Chart for @MW8Z Options for @MW8Z
Mar 19 591'0 598'6 591'0 598'6 8'2 590'4 05:40A Chart for @MW9H Options for @MW9H
May 19 603'0 608'6 603'0 608'6 8'6 600'0 05:40A Chart for @MW9K Options for @MW9K
Jul 19 609'4 610'4 609'4 610'4 2'0 608'4 05:40A Chart for @MW9N Options for @MW9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 483'0 491'6 480'4 489'4 6'4 483'0 05:40A Chart for @KW8N Options for @KW8N
Sep 18 499'0 507'6 496'6 505'6 6'6 499'0 05:40A Chart for @KW8U Options for @KW8U
Dec 18 521'2 531'2 520'6 529'6 7'0 522'6 05:40A Chart for @KW8Z Options for @KW8Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 354'0 357'0 352'6 355'4 1'6 353'6 05:40A Chart for @C8N Options for @C8N
Sep 18 363'4 366'6 362'2 365'0 1'6 363'2 05:39A Chart for @C8U Options for @C8U
Dec 18 375'4 378'4 374'2 377'2 1'6 375'4 05:39A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 890'6 895'2 884'0 893'2 4'2 889'0 05:40A Chart for @S8N Options for @S8N
Aug 18 896'2 900'6 889'2 898'4 4'2 894'2 05:40A Chart for @S8Q Options for @S8Q
Sep 18 901'2 906'4 895'2 904'6 4'4 900'2 05:40A Chart for @S8U Options for @S8U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 29.00 29.12 28.95 29.09 0.24 28.85 05:40A Chart for @BO8N Options for @BO8N
Aug 18 29.12 29.24 29.07 29.21 0.24 28.97 05:40A Chart for @BO8Q Options for @BO8Q
Sep 18 29.27 29.37 29.22 29.37 0.25 29.12 05:40A Chart for @BO8U Options for @BO8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3344 3379 3334 3375 30 3345 05:40A Chart for @SM8N Options for @SM8N
Aug 18 3363 3395 3353 3392 29 3363 05:40A Chart for @SM8Q Options for @SM8Q
Sep 18 3382 3411 3372 3409 28 3381 05:40A Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.000 109.150 106.725 108.625 0.225 108.525s 06/19 Chart for @LE8M Options for @LE8M
Aug 18 104.700 106.650 103.300 106.450 1.250 106.425s 06/19 Chart for @LE8Q Options for @LE8Q
Oct 18 106.950 108.825 105.700 108.775 0.925 108.500s 06/19 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 147.900 149.925 146.950 149.750 0.650 149.625s 06/19 Chart for @GF8Q Options for @GF8Q
Sep 18 148.225 150.075 147.250 150.000 0.775 149.900s 06/19 Chart for @GF8U Options for @GF8U
Oct 18 147.825 149.650 146.900 149.475 0.775 149.400s 06/19 Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 82.600 82.925 81.500 81.875 -1.850 81.875s 06/19 Chart for @HE8N Options for @HE8N
Aug 18 78.200 78.575 76.875 77.700 -1.700 77.725s 06/19 Chart for @HE8Q Options for @HE8Q
Oct 18 63.825 64.075 62.425 63.225 -1.750 63.175s 06/19 Chart for @HE8V Options for @HE8V
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 18 2765.25 2776.25 2757.25 2776.00 9.75 2766.25 05:39A Chart for @ES8U Options for @ES8U
Dec 18 2767.00 2780.00 2761.50 2780.00 10.00 2770.00 05:40A Chart for @ES8Z Options for @ES8Z
Mar 19 2775.25 2776.50 Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 18 144'30 144'31 144'26 144'30 0'00 144'30 05:40A Chart for @US8M Options for @US8M
Sep 18 144'01 144'11 143'28 144'05 0'02 144'03 05:40A Chart for @US8U Options for @US8U
Dec 18 141'31 0'17 143'12s 06/19 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 355'4 1'6
@S8N 893'2 4'2
@W8N 484'0 6'2
@O8N 236'0 1'0
Stocks
MSFT 100.860000
WMT 83.610000 0.610000
XOM 80.700000 -0.120000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8N)
Exchange:  CBOT
Last Trade:  484'0
Change:  6'2
Bid:  483'6
Ask:  484'2
Today's High:  486'6
Today's Low:  477'4
Volume:  102,770
Open:  477'6
Settle:  477'6
Prev:  477'6
Contract High: 
Contract Low: 
Updated:  Jun-20-2018
5:40:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12639 06/19/2018   3:09 PM CST - 70

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 06/19 05:56
DTN Midday Grain Comments 06/19 11:22
DTN Closing Grain Comments 06/19 14:16
DTN National HRS Index 06/19
Portland Grain Review 06/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, June 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, June 19
USDA Daily Market Rates 06/19 06:48

DTN Livestock News
DTN Cattle Close/Trends 06/19 15:25
DTN Early Word Opening Livestock 06/19 05:57
DTN Midday Livestock Comments 06/19 12:00
DTN Closing Livestock Comment 06/19 16:31
CME Feeder Cattle Index 06/19
Weekly Beef Export Sales 06/14 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 06/19 15:20
Family Business Matters 06/04 06:37

DTN Market News
New Bipartisan Bill Delays ELD Enforcement, Says Reforms Needed
DTN Early Word Grains 06/19 05:56
DTN Midday Grain Comments 06/19 11:22
DTN Closing Grain Comments 06/19 14:16
DTN Cattle Close/Trends 06/19 15:25
DTN Early Word Opening Livestock 06/19 05:57
DTN Midday Livestock Comments 06/19 12:00
DTN Closing Livestock Comment 06/19 16:31
DTN Chart Technical Points 06/19 16:30
US Direct Feeder Pigs 06/18

 
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