Quote Ticker
  • WHEAT (Sep 18) 541'2 8'2 8/14/18   1:19 PM CST
  • WHEAT (Dec 18) 561'2 7'6 8/14/18   1:19 PM CST
  • WHEAT (Mar 19) 582'4 7'2 8/14/18   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 594'4 3'4 8/14/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 612'2 3'0 8/14/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 627'2 3'4 8/14/18   1:31 PM CST
  • HARD RED SPRING WHEAT (May 19) 633'0 2'2 8/14/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 637'4 1'2 8/14/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 637'0 2'0 8/14/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 546'4 5'0 8/14/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 573'0 5'4 8/14/18   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 595'4 5'6 8/14/18   1:19 PM CST
  • CORN (Sep 18) 362'0 5'6 8/14/18   1:19 PM CST
  • CORN (Dec 18) 376'4 6'0 8/14/18   1:19 PM CST
  • CORN (Mar 19) 387'6 6'0 8/14/18   1:19 PM CST
  • SOYBEANS (Aug 18) 861'6 11'0 8/14/18   12:05 PM CST
  • SOYBEANS (Sep 18) 868'6 11'0 8/14/18   1:19 PM CST
  • SOYBEANS (Nov 18) 880'2 11'0 8/14/18   1:19 PM CST
  • SOYBEAN OIL (Aug 18) 28.07 -0.15 8/14/18   12:06 PM CST
  • SOYBEAN OIL (Sep 18) 28.25 -0.08 8/14/18   1:19 PM CST
  • SOYBEAN OIL (Oct 18) 28.38 -0.05 8/14/18   1:19 PM CST
  • SOYBEAN MEAL (Aug 18) 3280 72 8/14/18   12:16 PM CST
  • SOYBEAN MEAL (Sep 18) 3362 83 8/14/18   1:19 PM CST
  • SOYBEAN MEAL (Oct 18) 3367 87 8/14/18   1:19 PM CST
  • LIVE CATTLE (Aug 18) 108.025 0.775 8/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.825 0.575 8/14/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.625 0.425 8/14/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 148.850 0.275 8/14/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 148.525 0.225 8/14/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 149.000 - 0.050 8/14/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 55.050 -0.525 8/14/18   12:00 PM CST
  • LEAN HOGS (Oct 18) 51.950 0.200 8/14/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 48.700 0.075 8/14/18   1:04 PM CST
  • E-MINI S&P 500 (Sep 18) 2840.75 - 0.25 8/14/18   6:19 PM CST
  • E-MINI S&P 500 (Dec 18) 2845.00 8/14/18   5:26 PM CST
  • E-MINI S&P 500 (Mar 19) 2852.00     CST
  • US TREASURY BOND (Sep 18) 143'30 -0'03 8/14/18   6:18 PM CST
  • US TREASURY BOND (Dec 18) 143'03     CST
  • US TREASURY BOND (Mar 19) 142'17 -0'09 8/14/18   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 534'6 544'2 532'2 541'2 8'2 541'6s 05:23P Chart for @W8U Options for @W8U
Dec 18 553'4 563'4 552'2 561'2 7'6 561'2s 06:03P Chart for @W8Z Options for @W8Z
Mar 19 575'0 585'0 573'4 582'4 7'2 582'6s 05:34P Chart for @W9H Options for @W9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 591'6 598'6 587'4 594'4 3'4 596'2s 04:54P Chart for @MW8U Options for @MW8U
Dec 18 610'0 615'6 605'4 612'2 3'0 613'2s 05:49P Chart for @MW8Z Options for @MW8Z
Mar 19 624'6 630'2 620'0 627'2 3'4 628'4s 02:50P Chart for @MW9H Options for @MW9H
May 19 635'4 635'4 629'4 633'0 2'2 635'2s 01:31P Chart for @MW9K Options for @MW9K
Jul 19 636'4 638'2 632'4 637'4 1'2 637'6s 02:35P Chart for @MW9N Options for @MW9N
Sep 19 635'0 638'0 630'0 637'0 2'0 637'4s 05:01P Chart for @MW9U Options for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 541'2 552'4 539'6 546'4 5'0 545'6s 03:11P Chart for @KW8U Options for @KW8U
Dec 18 567'0 578'2 565'6 573'0 5'4 572'4s 05:40P Chart for @KW8Z Options for @KW8Z
Mar 19 589'2 600'4 588'4 595'4 5'6 595'2s 02:34P Chart for @KW9H Options for @KW9H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 356'4 363'0 356'4 362'0 5'6 362'2s 06:17P Chart for @C8U Options for @C8U
Dec 18 370'6 377'2 370'4 376'4 6'0 376'4s 06:13P Chart for @C8Z Options for @C8Z
Mar 19 382'0 388'4 381'6 387'6 6'0 388'0s 05:57P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 858'4 862'2 856'4 861'6 11'0 864'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 854'2 869'2 853'2 868'6 11'0 868'2s 05:45P Chart for @S8U Options for @S8U
Nov 18 865'0 880'6 864'2 880'2 11'0 879'6s 05:59P Chart for @S8X Options for @S8X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 28.06 28.07 28.06 28.07 -0.15 28.09s 01:20P Chart for @BO8Q Options for @BO8Q
Sep 18 28.30 28.32 28.06 28.25 -0.08 28.28s 05:52P Chart for @BO8U Options for @BO8U
Oct 18 28.39 28.44 28.18 28.38 -0.05 28.41s 04:58P Chart for @BO8V Options for @BO8V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 3280 72 3350s 01:20P Chart for @SM8Q Options for @SM8Q
Sep 18 3266 3368 3264 3362 83 3358s 05:53P Chart for @SM8U Options for @SM8U
Oct 18 3269 3377 3269 3367 87 3366s 04:57P Chart for @SM8V Options for @SM8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.200 108.075 107.075 108.025 0.775 107.975s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 108.050 108.850 107.900 108.825 0.575 108.725s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 112.000 112.675 111.725 112.625 0.425 112.425s 01:05P Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 148.825 149.600 148.250 148.850 0.275 148.925s 04:43P Chart for @GF8Q Options for @GF8Q
Sep 18 148.525 149.025 147.550 148.525 0.225 148.675s 03:00P Chart for @GF8U Options for @GF8U
Oct 18 149.100 149.100 147.775 149.000 - 0.050 148.900s 04:08P Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 55.325 55.450 54.950 55.050 -0.525 55.000s 04:10P Chart for @HE8Q Options for @HE8Q
Oct 18 51.650 52.925 51.500 51.950 0.200 51.850s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 48.625 49.525 48.450 48.700 0.075 48.650s 02:39P Chart for @HE8Z Options for @HE8Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 18 2841.75 2842.25 2839.75 2841.00 2841.00 06:18P Chart for @ES8U Options for @ES8U
Dec 18 2844.50 2845.00 2844.25 2845.00 2845.00 06:19P Chart for @ES8Z Options for @ES8Z
Mar 19 2852.00 2851.75 Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 18 143'29 143'30 143'28 143'30 -0'03 144'01 06:18P Chart for @US8U Options for @US8U
Dec 18 143'03 143'08 Chart for @US8Z Options for @US8Z
Mar 19 142'17 -0'09 142'17s 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 362'0 5'6
@S8Q 861'6 11'0
@W8U 541'2 8'2
@O8U 261'4 2'2
Stocks
MSFT 109.560000 1.350000
WMT 90.850000 1.210000
XOM 78.310000 -0.250000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8U)
Exchange:  CBOT
Last Trade:  541'2
Change:  8'2
Bid:  541'6
Ask:  541'6
Today's High:  544'2
Today's Low:  532'2
Volume:  55,866
Open:  534'6
Settle:  541'6s
Prev:  533'4
Contract High: 
Contract Low: 
Updated:  Aug-14-2018
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12835 08/14/2018   3:09 PM CST 72

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/14 05:59
DTN Midday Grain Comments 08/14 11:02
DTN Closing Grain Comments 08/14 13:55
DTN National HRS Index 08/13
Portland Grain Review 08/09
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, August 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 14
USDA Daily Market Rates 08/14 06:47

DTN Livestock News
DTN Cattle Close/Trends 08/14 15:35
DTN Early Word Opening Livestock 08/14 05:48
DTN Midday Livestock Comments 08/14 12:11
DTN Closing Livestock Comment 08/14 16:14
CME Feeder Cattle Index 08/14
Weekly Beef Export Sales 08/09 07:57
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/14 15:15
Family Business Matters 07/13 10:25

DTN Market News
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
DTN Early Word Grains 08/14 05:59
DTN Midday Grain Comments 08/14 11:02
DTN Closing Grain Comments 08/14 13:55
DTN Cattle Close/Trends 08/14 15:35
DTN Early Word Opening Livestock 08/14 05:48
DTN Midday Livestock Comments 08/14 12:11
DTN Closing Livestock Comment 08/14 16:14
DTN Chart Technical Points 08/14 16:30
US Direct Feeder Pigs 07/26

 
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