Quote Ticker
  • WHEAT (Jul 18) 518'2 20'6 5/18/18   1:19 PM CST
  • WHEAT (Sep 18) 534'0 20'4 5/18/18   1:19 PM CST
  • WHEAT (Dec 18) 555'2 20'0 5/18/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 627'2 14'2 5/18/18   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 632'0 12'6 5/18/18   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 640'0 12'2 5/18/18   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 648'6 10'2 5/18/18   1:32 PM CST
  • HARD RED SPRING WHEAT (May 19) 647'2 9'6 5/18/18   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 660'0 8'6 5/18/18   1:32 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 539'0 19'6 5/18/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 558'0 19'6 5/18/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 583'2 19'2 5/18/18   1:19 PM CST
  • CORN (Jul 18) 401'6 7'2 5/18/18   1:19 PM CST
  • CORN (Sep 18) 410'2 7'4 5/18/18   1:19 PM CST
  • CORN (Dec 18) 419'4 7'2 5/18/18   1:19 PM CST
  • SOYBEANS (Jul 18) 997'6 3'4 5/18/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1002'0 3'6 5/18/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1004'2 3'4 5/18/18   1:19 PM CST
  • SOYBEAN OIL (Jul 18) 31.05 0.04 5/18/18   1:19 PM CST
  • SOYBEAN OIL (Aug 18) 31.15 0.03 5/18/18   1:19 PM CST
  • SOYBEAN OIL (Sep 18) 31.30 0.04 5/18/18   1:19 PM CST
  • SOYBEAN MEAL (Jul 18) 3752 12 5/18/18   1:19 PM CST
  • SOYBEAN MEAL (Aug 18) 3736 10 5/18/18   1:19 PM CST
  • SOYBEAN MEAL (Sep 18) 3715 5 5/18/18   1:19 PM CST
  • LIVE CATTLE (Jun 18) 102.550 - 0.650 5/18/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 98.425 -0.875 5/18/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 101.950 - 0.600 5/18/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 132.325 - 0.875 5/18/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 137.750 - 1.100 5/18/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 137.950 - 1.275 5/18/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 74.950 -1.775 5/18/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 77.525 -0.950 5/18/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 76.825 -1.000 5/18/18   1:04 PM CST
  • E-MINI S&P 500 (Jun 18) 2712.25     CST
  • E-MINI S&P 500 (Sep 18) 2718.00     CST
  • E-MINI S&P 500 (Dec 18) 2722.00     CST
  • US TREASURY BOND (Jun 18) 141'10     CST
  • US TREASURY BOND (Sep 18) 140'14     CST
  • US TREASURY BOND (Dec 18) 139'08 0'24 5/18/18   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 497'4 518'6 495'2 518'2 20'6 518'2s 02:00P Chart for @W8N Options for @W8N
Sep 18 513'4 534'4 511'4 534'0 20'4 534'0s 02:00P Chart for @W8U Options for @W8U
Dec 18 534'6 555'2 532'6 555'2 20'0 554'6s 02:00P Chart for @W8Z Options for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 614'4 630'0 614'0 627'2 14'2 629'0s 02:00P Chart for @MW8N Options for @MW8N
Sep 18 620'4 634'0 620'4 632'0 12'6 633'2s 02:00P Chart for @MW8U Options for @MW8U
Dec 18 629'4 642'2 629'4 640'0 12'2 641'6s 02:00P Chart for @MW8Z Options for @MW8Z
Mar 19 642'0 650'4 642'0 648'6 10'2 650'0s 02:00P Chart for @MW9H Options for @MW9H
May 19 647'2 9'6 656'4s 02:00P Chart for @MW9K Options for @MW9K
Jul 19 660'0 660'0 660'0 660'0 8'6 661'4s 02:00P Chart for @MW9N Options for @MW9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 519'0 539'4 516'2 539'0 19'6 538'6s 02:00P Chart for @KW8N Options for @KW8N
Sep 18 537'2 558'2 535'0 558'0 19'6 557'4s 02:00P Chart for @KW8U Options for @KW8U
Dec 18 563'4 583'4 561'6 583'2 19'2 582'6s 02:00P Chart for @KW8Z Options for @KW8Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 395'2 403'4 395'0 401'6 7'2 402'4s 02:00P Chart for @C8N Options for @C8N
Sep 18 403'4 411'6 403'2 410'2 7'4 411'0s 02:00P Chart for @C8U Options for @C8U
Dec 18 413'0 421'0 412'6 419'4 7'2 420'2s 02:00P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 995'6 1007'6 992'6 997'6 3'4 998'4s 02:00P Chart for @S8N Options for @S8N
Aug 18 1000'6 1011'2 996'4 1002'0 3'6 1002'4s 02:00P Chart for @S8Q Options for @S8Q
Sep 18 1003'0 1012'6 999'0 1004'2 3'4 1004'4s 02:00P Chart for @S8U Options for @S8U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 30.96 31.41 30.94 31.05 0.04 30.98s 02:00P Chart for @BO8N Options for @BO8N
Aug 18 31.06 31.53 31.06 31.15 0.03 31.09s 02:00P Chart for @BO8Q Options for @BO8Q
Sep 18 31.20 31.67 31.20 31.30 0.04 31.24s 02:00P Chart for @BO8U Options for @BO8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3751 3807 3750 3752 12 3763s 02:00P Chart for @SM8N Options for @SM8N
Aug 18 3732 3788 3732 3736 10 3745s 02:00P Chart for @SM8Q Options for @SM8Q
Sep 18 3716 3764 3710 3715 5 3721s 02:00P Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.300 103.800 102.275 102.550 - 0.650 102.400s 05/18 Chart for @LE8M Options for @LE8M
Aug 18 99.325 99.900 98.100 98.425 -0.875 98.225s 05/18 Chart for @LE8Q Options for @LE8Q
Oct 18 102.500 103.375 101.625 101.950 - 0.600 101.700s 05/18 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 133.125 133.550 131.875 132.325 - 0.875 132.225s 05/18 Chart for @GF8K Options for @GF8K
Aug 18 139.200 139.675 137.350 137.750 - 1.100 137.625s 05/18 Chart for @GF8Q Options for @GF8Q
Sep 18 139.325 139.900 137.550 137.950 - 1.275 137.800s 05/18 Chart for @GF8U Options for @GF8U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 76.475 76.550 74.325 74.950 -1.775 74.700s 05/18 Chart for @HE8M Options for @HE8M
Jul 18 78.200 78.625 76.375 77.525 -0.950 77.250s 05/18 Chart for @HE8N Options for @HE8N
Aug 18 77.650 77.875 75.850 76.825 -1.000 76.625s 05/18 Chart for @HE8Q Options for @HE8Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 18 2712.25 2713.00 Chart for @ES8M Options for @ES8M
Sep 18 2718.00 2717.75 Chart for @ES8U Options for @ES8U
Dec 18 2722.00 2721.50 Chart for @ES8Z Options for @ES8Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 18 141'10 141'06 Chart for @US8M Options for @US8M
Sep 18 140'14 140'11 Chart for @US8U Options for @US8U
Dec 18 139'08 0'24 139'20s 05/18 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 401'6 7'2
@S8N 997'6 3'4
@W8N 518'2 20'6
@O8N 241'6 1'0
Stocks
MSFT 96.360000 0.180000
WMT 83.640000 -0.850000
XOM 81.300000 -0.580000
TWX 94.450000 1.570000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8N)
Exchange:  CBOT
Last Trade:  518'2
Change:  20'6
Bid:  517'6
Ask:  517'6
Today's High:  518'6
Today's Low:  495'2
Volume:  98,776
Open:  497'4
Settle:  518'2s
Prev:  497'4
Contract High: 
Contract Low: 
Updated:  May-18-2018
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12717 05/18/2018   3:09 PM CST - 30

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/18 06:02
DTN Midday Grain Comments 05/18 11:27
DTN Closing Grain Comments 05/18 13:47
DTN National HRS Index 05/18
Portland Grain Review 05/03
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 18
USDA Daily Market Rates 05/18 06:48

DTN Livestock News
DTN Cattle Close/Trends 05/18 15:30
DTN Early Word Opening Livestock 05/18 06:02
DTN Midday Livestock Comments 05/18 12:15
DTN Closing Livestock Comment 05/18 16:12
CME Feeder Cattle Index 05/18
Weekly Beef Export Sales 05/17 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/18 15:05
Family Business Matters 05/15 14:05

DTN Market News
High Water Temporarily Closes Two Mississippi River Locks
DTN Early Word Grains 05/18 06:02
DTN Midday Grain Comments 05/18 11:27
DTN Closing Grain Comments 05/18 13:47
DTN Cattle Close/Trends 05/18 15:30
DTN Early Word Opening Livestock 05/18 06:02
DTN Midday Livestock Comments 05/18 12:15
DTN Closing Livestock Comment 05/18 16:12
DTN Chart Technical Points 05/18 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