Quote Ticker
  • WHEAT (Sep 18) 498'4 9'2 7/17/18   1:19 PM CST
  • WHEAT (Dec 18) 513'2 8'2 7/17/18   1:19 PM CST
  • WHEAT (Mar 19) 527'2 7'0 7/17/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 532'0 5'0 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 550'0 5'0 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 567'4 5'4 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (May 19) 578'6 4'6 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 587'0 4'2 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 599'0 3'4 7/17/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 491'6 6'2 7/17/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 515'6 6'0 7/17/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 534'0 6'0 7/17/18   1:19 PM CST
  • CORN (Sep 18) 346'4 4'4 7/17/18   1:19 PM CST
  • CORN (Dec 18) 360'4 4'4 7/17/18   1:19 PM CST
  • CORN (Mar 19) 372'0 4'4 7/17/18   1:19 PM CST
  • SOYBEANS (Aug 18) 840'0 10'0 7/17/18   1:19 PM CST
  • SOYBEANS (Sep 18) 845'4 9'6 7/17/18   1:19 PM CST
  • SOYBEANS (Nov 18) 855'6 9'4 7/17/18   1:19 PM CST
  • SOYBEAN OIL (Aug 18) 27.75 0.09 7/17/18   1:19 PM CST
  • SOYBEAN OIL (Sep 18) 27.85 0.07 7/17/18   1:19 PM CST
  • SOYBEAN OIL (Oct 18) 27.95 0.06 7/17/18   1:19 PM CST
  • SOYBEAN MEAL (Aug 18) 3291 7/17/18   1:19 PM CST
  • SOYBEAN MEAL (Sep 18) 3281 - 2 7/17/18   1:19 PM CST
  • SOYBEAN MEAL (Oct 18) 3277 - 4 7/17/18   1:19 PM CST
  • LIVE CATTLE (Aug 18) 106.900 - 0.500 7/17/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.825 - 0.150 7/17/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.925 - 0.075 7/17/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 151.775 - 1.100 7/17/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 152.150 - 0.750 7/17/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 152.325 - 0.625 7/17/18   1:03 PM CST
  • LEAN HOGS (Aug 18) 68.050 -1.300 7/17/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 52.325 -1.800 7/17/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 47.625 -1.700 7/17/18   1:04 PM CST
  • E-MINI S&P 500 (Sep 18) 2815.00 3.75 7/17/18   5:36 PM CST
  • E-MINI S&P 500 (Dec 18) 2819.00 3.75 7/17/18   5:33 PM CST
  • E-MINI S&P 500 (Mar 19) 2824.50     CST
  • US TREASURY BOND (Sep 18) 145'02 0'01 7/17/18   5:36 PM CST
  • US TREASURY BOND (Dec 18) 144'09     CST
  • US TREASURY BOND (Mar 19) 143'18 -0'03 7/17/18   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 491'0 504'2 487'6 498'4 9'2 497'6s 05:02P Chart for @W8U Options for @W8U
Dec 18 507'2 519'0 502'6 513'2 8'2 512'2s 04:45P Chart for @W8Z Options for @W8Z
Mar 19 519'6 532'6 518'0 527'2 7'0 526'0s 05:18P Chart for @W9H Options for @W9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 529'0 537'4 529'0 532'0 5'0 533'2s 04:58P Chart for @MW8U Options for @MW8U
Dec 18 547'4 555'0 547'4 550'0 5'0 551'0s 04:58P Chart for @MW8Z Options for @MW8Z
Mar 19 564'4 571'6 564'4 567'4 5'4 568'0s 01:31P Chart for @MW9H Options for @MW9H
May 19 575'0 578'6 575'0 578'6 4'6 578'0s 01:31P Chart for @MW9K Options for @MW9K
Jul 19 585'0 589'4 585'0 587'0 4'2 587'6s 01:31P Chart for @MW9N Options for @MW9N
Sep 19 596'0 599'0 595'2 599'0 3'4 596'0s 04:58P Chart for @MW9U Options for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 487'0 499'4 485'0 491'6 6'2 490'6s 04:46P Chart for @KW8U Options for @KW8U
Dec 18 510'2 523'4 509'2 515'6 6'0 515'0s 04:58P Chart for @KW8Z Options for @KW8Z
Mar 19 528'2 541'0 527'4 534'0 6'0 533'2s 01:30P Chart for @KW9H Options for @KW9H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 345'0 348'6 344'2 346'4 4'4 346'2s 05:36P Chart for @C8U Options for @C8U
Dec 18 358'6 362'2 357'6 360'4 4'4 359'6s 05:36P Chart for @C8Z Options for @C8Z
Mar 19 370'4 374'0 369'4 372'0 4'4 371'6s 05:17P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 833'2 843'4 830'0 840'0 10'0 839'4s 05:00P Chart for @S8Q Options for @S8Q
Sep 18 839'0 849'0 836'0 845'4 9'6 845'0s 03:24P Chart for @S8U Options for @S8U
Nov 18 849'6 859'6 846'0 855'6 9'4 855'2s 05:35P Chart for @S8X Options for @S8X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 27.77 27.91 27.57 27.75 0.09 27.73s 05:33P Chart for @BO8Q Options for @BO8Q
Sep 18 27.95 27.99 27.68 27.85 0.07 27.83s 04:45P Chart for @BO8U Options for @BO8U
Oct 18 28.00 28.08 27.78 27.95 0.06 27.92s 05:02P Chart for @BO8V Options for @BO8V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 3300 3329 3281 3291 3291s 02:30P Chart for @SM8Q Options for @SM8Q
Sep 18 3292 3322 3271 3281 - 2 3281s 02:30P Chart for @SM8U Options for @SM8U
Oct 18 3290 3315 3268 3277 - 4 3277s 04:45P Chart for @SM8V Options for @SM8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.475 107.600 106.125 106.900 - 0.500 106.425s 02:42P Chart for @LE8Q Options for @LE8Q
Oct 18 109.050 109.450 108.075 108.825 - 0.150 108.500s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 113.000 113.375 112.250 112.925 - 0.075 112.625s 04:10P Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 153.175 153.175 150.875 151.775 - 1.100 151.275s 04:09P Chart for @GF8Q Options for @GF8Q
Sep 18 153.200 153.225 151.100 152.150 - 0.750 151.700s 04:09P Chart for @GF8U Options for @GF8U
Oct 18 153.225 153.225 151.375 152.325 - 0.625 152.000s 01:05P Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 69.725 69.975 67.725 68.050 -1.300 67.900s 02:54P Chart for @HE8Q Options for @HE8Q
Oct 18 54.250 54.325 51.900 52.325 -1.800 52.200s 03:38P Chart for @HE8V Options for @HE8V
Dec 18 49.600 49.625 47.225 47.625 -1.700 47.475s 04:10P Chart for @HE8Z Options for @HE8Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 18 2813.00 2815.25 2812.75 2815.00 3.75 2811.25 05:36P Chart for @ES8U Options for @ES8U
Dec 18 2818.00 2819.00 2818.00 2819.00 3.75 2815.25 05:35P Chart for @ES8Z Options for @ES8Z
Mar 19 2824.50 2822.25 Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 18 145'02 145'03 145'01 145'02 0'01 145'01 05:37P Chart for @US8U Options for @US8U
Dec 18 144'09 144'09 Chart for @US8Z Options for @US8Z
Mar 19 143'18 -0'03 143'18s 04:00P Chart for @US9H Options for @US9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8U 346'4 4'4
@S8Q 840'0 10'0
@W8U 498'4 9'2
@O8U 231'0 0'0
Stocks
MSFT 105.950000 1.040000
WMT 88.190000 0.550000
XOM 82.310000 -0.180000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8U)
Exchange:  CBOT
Last Trade:  498'4
Change:  9'2
Bid:  498'0
Ask:  498'0
Today's High:  504'2
Today's Low:  487'6
Volume:  67,579
Open:  491'0
Settle:  497'6s
Prev:  488'4
Contract High: 
Contract Low: 
Updated:  Jul-17-2018
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12779 07/17/2018   3:09 PM CST 30

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/17 06:06
DTN Midday Grain Comments 07/17 11:04
DTN Closing Grain Comments 07/17 13:45
DTN National HRS Index 07/16
Portland Grain Review 07/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, July 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, July 17
USDA Daily Market Rates 07/17 06:47

DTN Livestock News
DTN Cattle Close/Trends 07/17 15:35
DTN Early Word Opening Livestock 07/17 05:54
DTN Midday Livestock Comments 07/17 12:08
DTN Closing Livestock Comment 07/17 16:20
CME Feeder Cattle Index 07/17
Weekly Beef Export Sales 07/12 07:48
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/17 14:55
Family Business Matters 07/13 10:25

DTN Market News
Positive Train Control: Are All US Railroads Ready for the 2018 Deadline?
DTN Early Word Grains 07/17 06:06
DTN Midday Grain Comments 07/17 11:04
DTN Closing Grain Comments 07/17 13:45
DTN Cattle Close/Trends 07/17 15:35
DTN Early Word Opening Livestock 07/17 05:54
DTN Midday Livestock Comments 07/17 12:08
DTN Closing Livestock Comment 07/17 16:20
DTN Chart Technical Points 07/17 16:30
US Direct Feeder Pigs 07/03

 
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