Quote Ticker
  • WHEAT (Dec 17) 448'4 -1'2 9/21/17   5:01 AM CST
  • WHEAT (Mar 18) 468'6 -1'0 9/21/17   4:44 AM CST
  • WHEAT (May 18) 481'6 -1'4 9/21/17   4:35 AM CST
  • HARD RED SPRING WHEAT (Dec 17) 626'4 5'0 9/21/17   4:55 AM CST
  • HARD RED SPRING WHEAT (Mar 18) 639'6 5'4 9/21/17   4:34 AM CST
  • HARD RED SPRING WHEAT (May 18) 643'2 5'0 9/21/17   4:25 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 638'4 2'6 9/20/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 629'0 -0'4 9/20/17   9:14 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 639'4 1'2 9/20/17   1:32 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 447'4 -0'4 9/21/17   4:46 AM CST
  • HARD RED WINTER WHEAT (Mar 18) 465'2 -0'6 9/21/17   4:25 AM CST
  • HARD RED WINTER WHEAT (May 18) 478'0 -0'6 9/21/17   4:35 AM CST
  • CORN (Dec 17) 349'4 -0'4 9/21/17   5:01 AM CST
  • CORN (Mar 18) 362'0 -0'4 9/21/17   5:01 AM CST
  • CORN (May 18) 370'2 -0'6 9/21/17   5:00 AM CST
  • SOYBEANS (Nov 17) 963'6 -6'2 9/21/17   5:02 AM CST
  • SOYBEANS (Jan 18) 974'2 -6'2 9/21/17   5:01 AM CST
  • SOYBEANS (Mar 18) 983'6 -6'0 9/21/17   4:53 AM CST
  • SOYBEAN OIL (Oct 17) 34.32 -0.35 9/21/17   4:47 AM CST
  • SOYBEAN OIL (Dec 17) 34.54 -0.37 9/21/17   5:00 AM CST
  • SOYBEAN OIL (Jan 18) 34.68 -0.38 9/21/17   4:52 AM CST
  • SOYBEAN MEAL (Oct 17) 3054 - 9 9/21/17   4:37 AM CST
  • SOYBEAN MEAL (Dec 17) 3093 - 8 9/21/17   5:00 AM CST
  • SOYBEAN MEAL (Jan 18) 3112 - 9 9/21/17   4:38 AM CST
  • LIVE CATTLE (Oct 17) 110.925 2.975 9/20/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 116.025 2.850 9/20/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 118.925 1.875 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Sep 17) 154.025 2.400 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Oct 17) 156.950 4.475 9/20/17   1:04 PM CST
  • FEEDER CATTLE (Nov 17) 157.025 4.425 9/20/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 58.675 -1.475 9/20/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 60.025 0.200 9/20/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 64.450 0.125 9/20/17   1:04 PM CST
  • E-MINI S&P 500 (Dec 17) 2503.75 - 1.50 9/21/17   5:01 AM CST
  • E-MINI S&P 500 (Mar 18) 2503.25 - 1.25 9/21/17   3:48 AM CST
  • E-MINI S&P 500 (Jun 18) 2498.25     CST
  • US TREASURY BOND (Dec 17) 153'28 0'04 9/21/17   5:01 AM CST
  • US TREASURY BOND (Mar 18) 152'28     CST
  • US TREASURY BOND (Jun 18) 152'15     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 451'6 452'0 448'4 448'4 -1'2 449'6 05:02A Chart for @W7Z Options for @W7Z
Mar 18 471'2 471'6 468'2 468'6 -1'0 469'6 05:02A Chart for @W8H Options for @W8H
May 18 484'4 485'2 481'6 481'6 -1'4 483'2 05:02A Chart for @W8K Options for @W8K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 622'0 627'0 621'4 626'4 5'0 621'4 04:55A Chart for @MW7Z Options for @MW7Z
Mar 18 634'2 639'6 634'0 639'6 5'4 634'2 04:55A Chart for @MW8H Options for @MW8H
May 18 643'2 643'2 643'2 643'2 5'0 638'2 04:55A Chart for @MW8K Options for @MW8K
Jul 18 634'2 642'0 634'0 638'4 2'6 637'6s 04:54A Chart for @MW8N Options for @MW8N
Sep 18 629'0 629'0 629'0 629'0 -0'4 629'4 02:16A Chart for @MW8U Options for @MW8U
Dec 18 639'0 642'2 639'0 639'4 1'2 640'6s 02:16A Chart for @MW8Z Options for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 448'6 449'4 447'0 447'4 -0'4 448'0 05:02A Chart for @KW7Z Options for @KW7Z
Mar 18 466'0 467'0 465'0 465'2 -0'6 466'0 05:02A Chart for @KW8H Options for @KW8H
May 18 479'0 479'6 478'0 478'0 -0'6 478'6 05:02A Chart for @KW8K Options for @KW8K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 349'4 351'0 349'2 349'4 -0'4 350'0 05:02A Chart for @C7Z Options for @C7Z
Mar 18 362'2 363'4 361'6 362'0 -0'4 362'4 05:01A Chart for @C8H Options for @C8H
May 18 370'4 371'6 370'2 370'2 -0'6 371'0 05:02A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 969'4 972'2 963'4 963'6 -6'2 970'0 05:02A Chart for @S7X Options for @S7X
Jan 18 979'6 982'4 974'0 974'2 -6'2 980'4 05:02A Chart for @S8F Options for @S8F
Mar 18 989'2 991'6 983'2 983'6 -6'0 989'6 05:02A Chart for @S8H Options for @S8H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 34.75 34.75 34.29 34.32 -0.35 34.67 05:02A Chart for @BO7V Options for @BO7V
Dec 17 34.99 34.99 34.51 34.54 -0.37 34.91 05:02A Chart for @BO7Z Options for @BO7Z
Jan 18 35.10 35.10 34.65 34.68 -0.38 35.06 05:02A Chart for @BO8F Options for @BO8F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 3059 3068 3053 3054 - 9 3063 05:00A Chart for @SM7V Options for @SM7V
Dec 17 3096 3108 3091 3093 - 8 3101 05:00A Chart for @SM7Z Options for @SM7Z
Jan 18 3117 3127 3111 3112 - 9 3121 05:00A Chart for @SM8F Options for @SM8F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 108.050 110.975 107.775 110.925 2.975 110.950s 09/20 Chart for @LE7V Options for @LE7V
Dec 17 113.400 116.400 113.025 116.025 2.850 116.250s 09/20 Chart for @LE7Z Options for @LE7Z
Feb 18 117.050 119.350 116.925 118.925 1.875 119.050s 09/20 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 17 151.400 154.125 151.375 154.025 2.400 153.975s 09/20 Chart for @GF7U Options for @GF7U
Oct 17 152.850 157.300 152.700 156.950 4.475 157.275s 09/20 Chart for @GF7V Options for @GF7V
Nov 17 152.975 157.625 152.975 157.025 4.425 157.550s 09/20 Chart for @GF7X Options for @GF7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 59.350 59.600 58.475 58.675 -1.475 58.650s 09/20 Chart for @HE7V Options for @HE7V
Dec 17 59.000 60.100 58.725 60.025 0.200 59.925s 09/20 Chart for @HE7Z Options for @HE7Z
Feb 18 63.825 64.625 63.500 64.450 0.125 64.500s 09/20 Chart for @HE8G Options for @HE8G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 17 2504.50 2506.25 2501.50 2503.75 - 1.50 2505.25 05:01A Chart for @ES7Z Options for @ES7Z
Mar 18 2503.50 2504.75 2501.00 2503.25 - 1.25 2504.50 05:02A Chart for @ES8H Options for @ES8H
Jun 18 2498.25 2503.50 Chart for @ES8M Options for @ES8M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 17 153'29 153'30 153'21 153'28 0'04 153'24 05:02A Chart for @US7Z Options for @US7Z
Mar 18 152'28 152'15 Chart for @US8H Options for @US8H
Jun 18 152'15 152'15s Chart for @US8M Options for @US8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CZ7

My Market Watch
Click Here to Customize
Commodities
@C7Z 349'4 -0'4
@S7X 963'6 -6'2
@W7Z 448'4 -1'2
@O7Z 248'6 2'4
Stocks
MSFT 74.940000 -0.500000
WMT 80.500000 0.450000
XOM 80.550000 0.330000
TWX 102.890000 0.110000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W7Z)
Exchange:  CBOT
Last Trade:  448'4
Change:  -1'2
Bid:  448'4
Ask:  448'6
Today's High:  452'0
Today's Low:  448'4
Volume:  62,184
Open:  451'6
Settle:  449'6
Prev:  449'6
Contract High: 
Contract Low: 
Updated:  Sep-21-2017
5:01:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NASDAQ COMP 6456 09/20/2017   2:59 PM CST - 5
NYSE Composite 12148 09/20/2017   3:09 PM CST 16

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/20 05:55
DTN Midday Grain Comments 09/20 11:35
DTN Closing Grain Comments 09/20 13:46
DTN National HRS Index 09/20
Portland Grain Review 09/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, September 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, September 20
USDA Daily Market Rates 09/20 06:48

DTN Livestock News
DTN Cattle Close/Trends 09/20 15:35
DTN Early Word Opening Livestock 09/20 05:52
DTN Midday Livestock Comments 09/20 12:08
DTN Closing Livestock Comment 09/20 15:33
CME Feeder Cattle Index 09/20
Weekly Beef Export Sales 09/14 07:45
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/20 15:15
Family Business Matters 09/08 14:29

DTN Market News
Corn and Soybeans Face Strict Inspections Prior to Export
DTN Early Word Grains 09/20 05:55
DTN Midday Grain Comments 09/20 11:35
DTN Closing Grain Comments 09/20 13:46
DTN Cattle Close/Trends 09/20 15:35
DTN Early Word Opening Livestock 09/20 05:52
DTN Midday Livestock Comments 09/20 12:08
DTN Closing Livestock Comment 09/20 15:33
DTN Chart Technical Points 09/20 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