Quote Ticker
  • WHEAT (Jul 18) 488'4 -1'4 6/18/18   7:30 PM CST
  • WHEAT (Sep 18) 499'6 -1'6 6/18/18   7:29 PM CST
  • WHEAT (Dec 18) 519'4 -1'6 6/18/18   7:29 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 562'2 -1'4 6/18/18   7:19 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 571'2 -0'6 6/18/18   7:19 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 585'0 -0'4 6/18/18   7:24 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 600'0 -0'4 6/18/18   7:24 PM CST
  • HARD RED SPRING WHEAT (May 19) 613'4 -9'4 6/18/18   1:38 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 623'0 -9'2 6/18/18   1:38 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 497'2 -2'2 6/18/18   7:29 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 513'2 -1'6 6/18/18   7:29 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 536'0 -2'2 6/18/18   7:29 PM CST
  • CORN (Jul 18) 354'0 -2'0 6/18/18   7:31 PM CST
  • CORN (Sep 18) 363'6 -1'6 6/18/18   7:31 PM CST
  • CORN (Dec 18) 375'2 -2'0 6/18/18   7:31 PM CST
  • SOYBEANS (Jul 18) 899'4 -9'0 6/18/18   7:32 PM CST
  • SOYBEANS (Aug 18) 905'2 -8'6 6/18/18   7:32 PM CST
  • SOYBEANS (Sep 18) 911'0 -9'0 6/18/18   7:32 PM CST
  • SOYBEAN OIL (Jul 18) 29.47 -0.10 6/18/18   7:30 PM CST
  • SOYBEAN OIL (Aug 18) 29.58 -0.10 6/18/18   7:30 PM CST
  • SOYBEAN OIL (Sep 18) 29.74 -0.10 6/18/18   7:22 PM CST
  • SOYBEAN MEAL (Jul 18) 3333 - 22 6/18/18   7:30 PM CST
  • SOYBEAN MEAL (Aug 18) 3352 - 24 6/18/18   7:30 PM CST
  • SOYBEAN MEAL (Sep 18) 3371 - 24 6/18/18   7:30 PM CST
  • LIVE CATTLE (Jun 18) 108.425 - 0.150 6/18/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 105.650 0.400 6/18/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 107.975 0.550 6/18/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 149.050 1.000 6/18/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 149.200 0.850 6/18/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 148.700 0.775 6/18/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 83.575 2.000 6/18/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 79.200 1.175 6/18/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 64.700 0.650 6/18/18   1:04 PM CST
  • E-MINI S&P 500 (Sep 18) 2764.50 - 15.25 6/18/18   7:31 PM CST
  • E-MINI S&P 500 (Dec 18) 2770.00 - 14.00 6/18/18   7:16 PM CST
  • E-MINI S&P 500 (Mar 19) 2783.50     CST
  • US TREASURY BOND (Jun 18) 144'28 0'15 6/18/18   7:00 PM CST
  • US TREASURY BOND (Sep 18) 144'01 0'15 6/18/18   7:30 PM CST
  • US TREASURY BOND (Dec 18) 141'31 -0'03 6/18/18   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 489'4 490'4 488'2 489'2 -0'6 490'0 07:32P Chart for @W8N Options for @W8N
Sep 18 501'0 501'2 499'6 500'2 -1'2 501'4 07:32P Chart for @W8U Options for @W8U
Dec 18 520'0 521'0 519'4 520'2 -1'0 521'2 07:32P Chart for @W8Z Options for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 563'0 563'6 561'6 562'6 -1'0 563'6 07:31P Chart for @MW8N Options for @MW8N
Sep 18 572'0 573'4 571'0 571'4 -0'4 572'0 07:31P Chart for @MW8U Options for @MW8U
Dec 18 585'0 585'2 585'0 585'0 -0'4 585'4 07:30P Chart for @MW8Z Options for @MW8Z
Mar 19 600'4 600'4 600'0 600'0 -0'4 600'4 07:31P Chart for @MW9H Options for @MW9H
May 19 614'4 614'4 613'4 613'4 -9'4 609'4s 07:30P Chart for @MW9K Options for @MW9K
Jul 19 620'4 623'0 620'4 623'0 -9'2 618'2s 07:30P Chart for @MW9N Options for @MW9N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 499'2 500'4 497'2 497'6 -1'6 499'4 07:32P Chart for @KW8N Options for @KW8N
Sep 18 515'0 516'4 513'2 513'6 -1'2 515'0 07:32P Chart for @KW8U Options for @KW8U
Dec 18 538'0 539'2 536'0 536'0 -2'2 538'2 07:32P Chart for @KW8Z Options for @KW8Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 355'6 356'0 353'6 354'0 -2'0 356'0 07:32P Chart for @C8N Options for @C8N
Sep 18 365'4 365'4 363'4 363'6 -1'6 365'4 07:32P Chart for @C8U Options for @C8U
Dec 18 377'2 377'2 375'0 375'2 -2'0 377'2 07:32P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 905'0 905'6 897'2 899'4 -9'0 908'4 07:32P Chart for @S8N Options for @S8N
Aug 18 910'4 911'2 902'6 905'2 -8'6 914'0 07:32P Chart for @S8Q Options for @S8Q
Sep 18 916'6 917'0 909'0 910'6 -9'2 920'0 07:32P Chart for @S8U Options for @S8U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 29.48 29.55 29.43 29.48 -0.09 29.57 07:32P Chart for @BO8N Options for @BO8N
Aug 18 29.62 29.67 29.54 29.58 -0.10 29.68 07:32P Chart for @BO8Q Options for @BO8Q
Sep 18 29.78 29.82 29.70 29.74 -0.10 29.84 07:32P Chart for @BO8U Options for @BO8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3348 3355 3330 3333 - 22 3355 07:30P Chart for @SM8N Options for @SM8N
Aug 18 3368 3372 3350 3352 - 24 3376 07:30P Chart for @SM8Q Options for @SM8Q
Sep 18 3387 3395 3370 3371 - 24 3395 07:30P Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.600 108.775 107.550 108.425 - 0.150 108.300s 03:09P Chart for @LE8M Options for @LE8M
Aug 18 104.950 105.675 103.975 105.650 0.400 105.175s 03:22P Chart for @LE8Q Options for @LE8Q
Oct 18 107.025 107.975 106.300 107.975 0.550 107.575s 04:11P Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 147.625 149.275 146.875 149.050 1.000 148.975s 03:08P Chart for @GF8Q Options for @GF8Q
Sep 18 147.950 149.425 147.025 149.200 0.850 149.125s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 147.600 148.875 146.525 148.700 0.775 148.625s 01:05P Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 82.050 83.825 81.950 83.575 2.000 83.725s 04:11P Chart for @HE8N Options for @HE8N
Aug 18 78.425 79.475 78.000 79.200 1.175 79.425s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 64.500 64.975 64.075 64.700 0.650 64.925s 01:05P Chart for @HE8V Options for @HE8V
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 18 2778.25 2780.25 2762.50 2764.75 - 15.00 2779.75 07:31P Chart for @ES8U Options for @ES8U
Dec 18 2783.00 2784.25 2767.00 2770.00 - 14.00 2784.00 07:31P Chart for @ES8Z Options for @ES8Z
Mar 19 2783.50 2790.25 Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 18 144'20 144'31 144'19 144'28 0'15 144'13 07:30P Chart for @US8M Options for @US8M
Sep 18 143'25 144'05 143'23 144'01 0'15 143'18 07:32P Chart for @US8U Options for @US8U
Dec 18 141'31 -0'03 142'27s 04:00P 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 353'6 -2'2
@S8N 897'6 -10'6
@W8N 488'4 -1'4
@O8N 233'6 0'4
Stocks
MSFT 100.860000 0.730000
WMT 83.000000 -0.700000
XOM 80.820000 0.160000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8N)
Exchange:  CBOT
Last Trade:  488'4
Change:  -1'4
Bid:  488'4
Ask:  488'6
Today's High:  490'4
Today's Low:  488'2
Volume:  73,885
Open:  489'4
Settle:  490'0
Prev:  490'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2018
7:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 12709 06/18/2018   3:09 PM CST - 26

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 06/18 05:58
DTN Midday Grain Comments 06/18 11:38
DTN Closing Grain Comments 06/18 13:53
DTN National HRS Index 06/15
Portland Grain Review 06/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, June 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, June 18
USDA Daily Market Rates 06/18 06:48

DTN Livestock News
DTN Cattle Close/Trends 06/18 15:25
DTN Early Word Opening Livestock 06/18 06:03
DTN Midday Livestock Comments 06/18 11:59
DTN Closing Livestock Comment 06/18 16:49
CME Feeder Cattle Index 06/18
Weekly Beef Export Sales 06/14 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 06/18 15:00
Family Business Matters 06/04 06:37

DTN Market News
New Bipartisan Bill Delays ELD Enforcement, Says Reforms Needed
DTN Early Word Grains 06/18 05:58
DTN Midday Grain Comments 06/18 11:38
DTN Closing Grain Comments 06/18 13:53
DTN Cattle Close/Trends 06/18 15:25
DTN Early Word Opening Livestock 06/18 06:03
DTN Midday Livestock Comments 06/18 11:59
DTN Closing Livestock Comment 06/18 16:49
DTN Chart Technical Points 06/18 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