Quote Ticker
  • WHEAT (Sep 22) 730'4 -31'6 8/18/22   1:19 PM CST
  • WHEAT (Dec 22) 748'0 -31'4 8/18/22   1:19 PM CST
  • WHEAT (Mar 23) 764'4 -30'0 8/18/22   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 22) 852'0 -30'6 8/18/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 22) 863'0 -29'4 8/18/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 23) 877'6 -28'0 8/18/22   1:31 PM CST
  • HARD RED SPRING WHEAT (May 23) 886'6 -27'2 8/18/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 23) 889'4 -26'4 8/18/22   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 23) 874'6 -24'2 8/18/22   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 22) 811'6 -38'4 8/18/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 22) 814'4 -37'6 8/18/22   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 23) 816'6 -37'6 8/18/22   1:19 PM CST
  • CORN (Sep 22) 619'0 4'6 8/18/22   1:19 PM CST
  • CORN (Dec 22) 615'0 3'6 8/18/22   1:19 PM CST
  • CORN (Mar 23) 622'2 3'4 8/18/22   1:19 PM CST
  • SOYBEANS (Sep 22) 1495'4 20'2 8/18/22   1:19 PM CST
  • SOYBEANS (Nov 22) 1405'2 15'2 8/18/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1411'6 15'0 8/18/22   1:19 PM CST
  • SOYBEAN OIL (Sep 22) 66.22 -1.15 8/18/22   1:19 PM CST
  • SOYBEAN OIL (Oct 22) 64.77 -1.27 8/18/22   1:19 PM CST
  • SOYBEAN OIL (Dec 22) 64.23 -1.33 8/18/22   1:19 PM CST
  • SOYBEAN MEAL (Sep 22) 4499 88 8/18/22   1:19 PM CST
  • SOYBEAN MEAL (Oct 22) 4138 72 8/18/22   1:19 PM CST
  • SOYBEAN MEAL (Dec 22) 4090 73 8/18/22   1:19 PM CST
  • LIVE CATTLE (Aug 22) 141.200 - 0.475 8/18/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 144.900 - 1.100 8/18/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 150.650 - 0.950 8/18/22   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 181.300 - 1.725 8/18/22   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 184.900 - 1.850 8/18/22   1:04 PM CST
  • FEEDER CATTLE (Oct 22) 187.350 - 1.875 8/18/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 93.300 -4.750 8/18/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 85.050 -3.250 8/18/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 88.925 -2.375 8/18/22   1:04 PM CST
  • E-MINI S&P 500 (Sep 22) 4285.50 - 1.00 8/18/22   5:58 PM CST
  • E-MINI S&P 500 (Dec 22) 4305.75     CST
  • E-MINI S&P 500 (Mar 23) 4335.00     CST
  • US TREASURY BOND (Sep 22) 140'15 0'01 8/18/22   5:58 PM CST
  • US TREASURY BOND (Dec 22) 139'26     CST
  • US TREASURY BOND (Mar 23) 139'00 0'04 8/18/22   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 22 764'6 766'4 725'6 730'4 -31'6 731'4s 05:08P Chart for @W2U Options for @W2U
Dec 22 781'6 783'4 743'2 748'0 -31'4 749'0s 05:37P Chart for @W2Z Options for @W2Z
Mar 23 798'2 799'0 760'2 764'4 -30'0 766'0s 04:58P Chart for @W3H Options for @W3H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 22 883'0 884'4 850'0 852'0 -30'6 852'6s 05:08P Chart for @MW2U Options for @MW2U
Dec 22 893'6 895'0 861'6 863'0 -29'4 864'6s 04:58P Chart for @MW2Z Options for @MW2Z
Mar 23 907'0 907'0 875'6 877'6 -28'0 878'2s 04:58P Chart for @MW3H Options for @MW3H
May 23 915'0 915'0 885'2 886'6 -27'2 887'0s 01:31P Chart for @MW3K Options for @MW3K
Jul 23 905'0 905'0 888'6 889'4 -26'4 890'0s 01:31P Chart for @MW3N Options for @MW3N
Sep 23 900'0 900'0 870'0 874'6 -24'2 871'6s 04:58P Chart for @MW3U Options for @MW3U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 22 851'6 853'4 807'4 811'6 -38'4 812'4s 04:52P Chart for @KW2U Options for @KW2U
Dec 22 854'6 855'4 808'4 814'4 -37'6 815'2s 05:37P Chart for @KW2Z Options for @KW2Z
Mar 23 857'2 857'2 811'6 816'6 -37'6 817'6s 05:14P Chart for @KW3H Options for @KW3H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 615'0 624'0 608'2 619'0 4'6 619'6s 05:43P Chart for @C2U Options for @C2U
Dec 22 612'0 620'4 604'0 615'0 3'6 615'6s 05:57P Chart for @C2Z Options for @C2Z
Mar 23 619'0 627'2 611'4 622'2 3'4 622'6s 05:07P Chart for @C3H Options for @C3H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 22 1475'0 1499'6 1467'2 1495'4 20'2 1495'4s 05:22P Chart for @S2U Options for @S2U
Nov 22 1390'0 1413'0 1376'4 1405'2 15'2 1405'2s 05:47P Chart for @S2X Options for @S2X
Jan 23 1396'0 1418'6 1383'6 1411'6 15'0 1411'4s 01:30P Chart for @S3F Options for @S3F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 22 67.56 67.88 65.35 66.22 -1.15 66.26s 04:52P Chart for @BO2U Options for @BO2U
Oct 22 66.05 66.44 63.89 64.77 -1.27 64.80s 03:34P Chart for @BO2V Options for @BO2V
Dec 22 65.66 65.99 63.38 64.23 -1.33 64.27s 05:23P Chart for @BO2Z Options for @BO2Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 22 4410 4505 4406 4499 88 4494s 05:23P Chart for @SM2U Options for @SM2U
Oct 22 4058 4163 4045 4138 72 4130s 04:59P Chart for @SM2V Options for @SM2V
Dec 22 4008 4113 3990 4090 73 4079s 04:59P Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 141.775 142.000 141.200 141.200 - 0.475 141.275s 02:33P Chart for @LE2Q Options for @LE2Q
Oct 22 145.800 145.950 144.650 144.900 - 1.100 144.750s 02:30P Chart for @LE2V Options for @LE2V
Dec 22 151.325 151.625 150.475 150.650 - 0.950 150.550s 01:05P Chart for @LE2Z Options for @LE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 183.150 183.325 181.275 181.300 - 1.725 181.525s 01:05P Chart for @GF2Q Options for @GF2Q
Sep 22 186.750 187.350 184.900 184.900 - 1.850 185.275s 01:05P Chart for @GF2U Options for @GF2U
Oct 22 189.500 189.800 187.350 187.350 - 1.875 187.675s 01:05P Chart for @GF2V Options for @GF2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 97.475 97.525 93.300 93.300 -4.750 93.300s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 88.000 88.000 85.000 85.050 -3.250 85.175s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 90.900 90.950 88.575 88.925 -2.375 88.725s 01:05P Chart for @HE3G Options for @HE3G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 22 4287.00 4288.00 4283.75 4285.50 - 1.00 4286.50 05:58P Chart for @ES2U Options for @ES2U
Dec 22 4305.75 4304.75 Chart for @ES2Z Options for @ES2Z
Mar 23 4335.00 4333.50 Chart for @ES3H Options for @ES3H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 22 140'15 140'17 140'14 140'15 0'01 140'14 05:58P Chart for @US2U Options for @US2U
Dec 22 139'26 139'29 Chart for @US2Z Options for @US2Z
Mar 23 139'00 0'04 139'29s 04:54P Chart for @US3H Options for @US3H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CU2

My Market Watch
Click Here to Customize
Commodities
@C2U 619'0 4'6
@S2U 1495'4 20'2
@W2U 730'4 -31'6
@O2U 410'2 -19'0
Stocks
MSFT 290.170000 - 1.150000
WMT 139.070000 - 0.450000
XOM 94.380000 2.180000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W2U)
Exchange:  CBOT
Last Trade:  730'4
Change:  -31'6
Bid:  731'0
Ask:  731'0
Today's High:  766'4
Today's Low:  725'6
Volume:  34,829
Open:  764'6
Settle:  731'4s
Prev:  763'2
Contract High: 
Contract Low: 
Updated:  Aug-18-2022
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 15763 08/18/2022   11:10 AM CST 29

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/18 05:49
DTN Midday Grain Comments 08/18 10:56
DTN Closing Grain Comments 08/18 13:56
DTN National HRS Index 08/17
Portland Grain Review 08/18
DTN Weather Trend Indicators 08/18 06:22
FARM MARKET NEWS - CORN REPORT FOR Thu, August 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, August 18
USDA Daily Market Rates 08/18 06:20

DTN Livestock News
DTN Cattle Close/Trends 08/17 15:35
DTN Early Word Livestock Comments 08/18 06:20
DTN Midday Livestock Comments 08/18 11:41
DTN Closing Livestock Comment 08/18 16:11
CME Feeder Cattle Index 08/17
Cattle on Feed Report Preview 08/18 11:00
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/18 15:10
Family Business Matters 07/15 12:02

DTN Market News
Shrinking Rhine River Devastating to German Agriculture, Energy Sectors
DTN Early Word Grains 08/18 05:49
DTN Midday Grain Comments 08/18 10:56
DTN Closing Grain Comments 08/18 13:56
DTN Cattle Close/Trends 08/17 15:35
DTN Early Word Livestock Comments 08/18 06:20
DTN Midday Livestock Comments 08/18 11:41
DTN Closing Livestock Comment 08/18 16:11
DTN Chart Technical Points 08/18 16:30
National Lean Hog Values 09/01

 
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