Quote Ticker
  • WHEAT (Dec 18) 517'6 7'2 9/19/18   4:40 AM CST
  • WHEAT (Mar 19) 536'4 7'4 9/19/18   4:40 AM CST
  • WHEAT (May 19) 548'6 7'2 9/19/18   4:37 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 585'2 5'0 9/19/18   4:34 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 599'4 4'6 9/19/18   4:34 AM CST
  • HARD RED SPRING WHEAT (May 19) 607'4 4'2 9/19/18   4:34 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 613'4 4'2 9/19/18   4:34 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 616'6 2'4 9/19/18   4:29 AM CST
  • HARD RED SPRING WHEAT (Dec 19) 624'0 2'6 9/19/18   4:29 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 525'4 9'4 9/19/18   4:40 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 547'2 9'4 9/19/18   4:40 AM CST
  • HARD RED WINTER WHEAT (May 19) 560'2 9'0 9/19/18   4:38 AM CST
  • CORN (Dec 18) 344'2 1'0 9/19/18   4:40 AM CST
  • CORN (Mar 19) 356'6 1'2 9/19/18   4:39 AM CST
  • CORN (May 19) 365'2 1'2 9/19/18   4:38 AM CST
  • SOYBEANS (Nov 18) 816'6 2'6 9/19/18   4:40 AM CST
  • SOYBEANS (Jan 19) 830'6 2'6 9/19/18   4:37 AM CST
  • SOYBEANS (Mar 19) 844'2 2'6 9/19/18   4:29 AM CST
  • SOYBEAN OIL (Oct 18) 26.97 -0.15 9/19/18   4:38 AM CST
  • SOYBEAN OIL (Dec 18) 27.20 -0.17 9/19/18   4:41 AM CST
  • SOYBEAN OIL (Jan 19) 27.45 -0.16 9/19/18   4:40 AM CST
  • SOYBEAN MEAL (Oct 18) 3038 33 9/19/18   4:30 AM CST
  • SOYBEAN MEAL (Dec 18) 3068 35 9/19/18   4:40 AM CST
  • SOYBEAN MEAL (Jan 19) 3070 25 9/19/18   4:33 AM CST
  • LIVE CATTLE (Oct 18) 113.300 - 0.200 9/18/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.000 - 0.125 9/18/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.900 - 0.450 9/18/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 155.950 - 1.500 9/18/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 158.175 - 1.150 9/18/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 158.025 - 1.200 9/18/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 59.075 2.725 9/18/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 58.025 2.600 9/18/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.925 1.275 9/18/18   1:04 PM CST
  • E-MINI S&P 500 (Sep 18) 2905.00 - 1.50 9/19/18   4:40 AM CST
  • E-MINI S&P 500 (Dec 18) 2910.25 - 1.50 9/19/18   4:40 AM CST
  • E-MINI S&P 500 (Mar 19) 2917.50 - 2.50 9/19/18   3:37 AM CST
  • US TREASURY BOND (Sep 18) 141'11 -0'02 9/18/18   5:23 PM CST
  • US TREASURY BOND (Dec 18) 140'13 -0'07 9/19/18   4:41 AM CST
  • US TREASURY BOND (Mar 19) 140'01     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 518'2 510'4 517'6 7'2 510'4 04:41A Chart for @W8Z Options for @W8Z
Mar 19 530'0 536'6 529'6 536'4 7'4 529'0 04:40A Chart for @W9H Options for @W9H
May 19 542'4 548'6 542'4 548'6 7'2 541'4 04:40A Chart for @W9K Options for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 579'4 586'2 579'4 585'2 5'0 580'2 04:40A Chart for @MW8Z Options for @MW8Z
Mar 19 594'6 601'2 594'6 599'4 4'6 594'6 04:40A Chart for @MW9H Options for @MW9H
May 19 603'2 607'4 603'0 607'4 4'2 603'2 04:41A Chart for @MW9K Options for @MW9K
Jul 19 610'0 613'4 610'0 613'4 4'2 609'2 04:41A Chart for @MW9N Options for @MW9N
Sep 19 614'2 616'6 614'2 616'6 2'4 614'2 04:40A Chart for @MW9U Options for @MW9U
Dec 19 622'0 624'0 622'0 624'0 2'6 621'2 04:41A Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 516'6 526'0 516'0 525'4 9'4 516'0 04:40A Chart for @KW8Z Options for @KW8Z
Mar 19 538'6 547'4 538'6 547'2 9'4 537'6 04:40A Chart for @KW9H Options for @KW9H
May 19 553'0 560'2 553'0 560'2 9'0 551'2 04:40A Chart for @KW9K Options for @KW9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 343'0 344'4 343'0 344'2 1'0 343'2 04:41A Chart for @C8Z Options for @C8Z
Mar 19 355'4 357'0 355'2 356'6 1'2 355'4 04:41A Chart for @C9H Options for @C9H
May 19 363'6 365'2 363'6 365'2 1'2 364'0 04:41A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 813'6 817'2 813'2 816'6 2'6 814'0 04:40A Chart for @S8X Options for @S8X
Jan 19 827'2 831'0 827'2 830'6 2'6 828'0 04:40A Chart for @S9F Options for @S9F
Mar 19 841'2 844'2 840'6 844'2 2'6 841'4 04:40A Chart for @S9H Options for @S9H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 27.17 27.18 26.90 26.97 -0.15 27.12 04:41A Chart for @BO8V Options for @BO8V
Dec 18 27.40 27.43 27.15 27.20 -0.17 27.37 04:41A Chart for @BO8Z Options for @BO8Z
Jan 19 27.61 27.67 27.41 27.45 -0.16 27.61 04:41A Chart for @BO9F Options for @BO9F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3009 3041 3009 3038 33 3005 04:40A Chart for @SM8V Options for @SM8V
Dec 18 3038 3069 3038 3068 35 3033 04:40A Chart for @SM8Z Options for @SM8Z
Jan 19 3050 3076 3050 3070 25 3045 04:41A Chart for @SM9F Options for @SM9F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.575 113.025 113.300 - 0.200 113.225s 09/18 Chart for @LE8V Options for @LE8V
Dec 18 118.000 118.275 117.650 118.000 - 0.125 117.975s 09/18 Chart for @LE8Z Options for @LE8Z
Feb 19 122.025 122.225 121.625 121.900 - 0.450 121.850s 09/18 Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 157.050 157.100 155.650 155.950 - 1.500 155.825s 09/18 Chart for @GF8U Options for @GF8U
Oct 18 158.900 159.775 157.825 158.175 - 1.150 158.025s 09/18 Chart for @GF8V Options for @GF8V
Nov 18 158.625 159.400 157.525 158.025 - 1.200 157.825s 09/18 Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 57.400 59.450 57.400 59.075 2.725 59.175s 09/18 Chart for @HE8V Options for @HE8V
Dec 18 56.025 58.075 55.950 58.025 2.600 57.975s 09/18 Chart for @HE8Z Options for @HE8Z
Feb 19 65.100 65.950 64.800 65.925 1.275 65.800s 09/18 Chart for @HE9G Options for @HE9G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 18 2907.75 2910.00 2904.00 2905.00 - 1.50 2906.50 04:40A Chart for @ES8U Options for @ES8U
Dec 18 2913.00 2915.25 2909.00 2910.25 - 1.50 2911.75 04:40A Chart for @ES8Z Options for @ES8Z
Mar 19 2922.50 2922.50 2917.50 2917.50 - 2.50 2920.00 04:40A Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 18 141'11 141'11 141'06 141'11 -0'02 141'13 04:41A Chart for @US8U Options for @US8U
Dec 18 140'17 140'21 140'07 140'13 -0'07 140'20 04:42A Chart for @US8Z Options for @US8Z
Mar 19 140'01 139'29 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
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 344'2 1'0
@S8X 816'4 2'4
@W8Z 517'4 7'0
@O8Z 248'4 2'6
Stocks
MSFT 113.210000 1.070000
WMT 95.430000 0.610000
XOM 83.630000 0.220000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8Z)
Exchange:  CBOT
Last Trade:  518'0
Change:  7'4
Bid:  517'6
Ask:  518'0
Today's High:  518'2
Today's Low:  510'4
Volume:  58,176
Open:  511'0
Settle:  510'4
Prev:  510'4
Contract High: 
Contract Low: 
Updated:  Sep-19-2018
4:39:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 13092 09/18/2018   3:09 PM CST 60

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/18 05:56
DTN Midday Grain Comments 09/18 10:58
DTN Closing Grain Comments 09/18 13:47
DTN National HRS Index 09/18
Portland Grain Review 09/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, September 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 18
USDA Daily Market Rates 09/18 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/18 15:25
DTN Early Word Opening Livestock 09/18 05:42
DTN Midday Livestock Comments 09/18 11:47
DTN Closing Livestock Comment 09/18 15:42
CME Feeder Cattle Index 09/18
Weekly Beef Export Sales 09/13 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/18 15:05
Family Business Matters 09/14 06:18

DTN Market News
Lack of Pacific Northwest Export Bids Keeping New-Crop Soybean Basis in the Cellar
DTN Early Word Grains 09/18 05:56
DTN Midday Grain Comments 09/18 10:58
DTN Closing Grain Comments 09/18 13:47
DTN Cattle Close/Trends 09/18 15:25
DTN Early Word Opening Livestock 09/18 05:42
DTN Midday Livestock Comments 09/18 11:47
DTN Closing Livestock Comment 09/18 15:42
DTN Chart Technical Points 09/18 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