Quote Ticker
  • WHEAT (Sep 18) 502'4 4'6 7/18/18   5:18 AM CST
  • WHEAT (Dec 18) 517'0 4'6 7/18/18   5:18 AM CST
  • WHEAT (Mar 19) 531'0 5'0 7/18/18   5:17 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 535'2 2'0 7/18/18   4:48 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 551'2 0'2 7/18/18   3:23 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 568'0 0'0 7/17/18   7:03 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) 495'0 4'2 7/18/18   5:11 AM CST
  • HARD RED WINTER WHEAT (Dec 18) 519'2 4'2 7/18/18   5:00 AM CST
  • HARD RED WINTER WHEAT (Mar 19) 538'6 5'4 7/18/18   4:49 AM CST
  • CORN (Sep 18) 348'4 2'2 7/18/18   5:18 AM CST
  • CORN (Dec 18) 362'2 2'4 7/18/18   5:18 AM CST
  • CORN (Mar 19) 374'0 2'2 7/18/18   5:17 AM CST
  • SOYBEANS (Aug 18) 844'4 5'0 7/18/18   5:17 AM CST
  • SOYBEANS (Sep 18) 850'0 5'0 7/18/18   5:18 AM CST
  • SOYBEANS (Nov 18) 860'0 4'6 7/18/18   5:18 AM CST
  • SOYBEAN OIL (Aug 18) 27.93 0.20 7/18/18   5:10 AM CST
  • SOYBEAN OIL (Sep 18) 28.04 0.21 7/18/18   5:07 AM CST
  • SOYBEAN OIL (Oct 18) 28.11 0.19 7/18/18   4:56 AM CST
  • SOYBEAN MEAL (Aug 18) 3307 16 7/18/18   5:18 AM CST
  • SOYBEAN MEAL (Sep 18) 3292 11 7/18/18   5:14 AM CST
  • SOYBEAN MEAL (Oct 18) 3290 13 7/18/18   5:16 AM 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) 2812.25 1.00 7/18/18   5:19 AM CST
  • E-MINI S&P 500 (Dec 18) 2817.25 2.00 7/18/18   5:07 AM CST
  • E-MINI S&P 500 (Mar 19) 2821.00 - 1.25 7/18/18   3:18 AM CST
  • US TREASURY BOND (Sep 18) 145'04 0'03 7/18/18   5:19 AM CST
  • US TREASURY BOND (Dec 18) 144'04 -0'05 7/17/18   7:39 PM 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 18 498'2 505'0 498'0 502'4 4'6 497'6 05:19A Chart for @W8U Options for @W8U
Dec 18 512'6 518'6 512'2 517'0 4'6 512'2 05:19A Chart for @W8Z Options for @W8Z
Mar 19 526'2 532'2 526'2 531'0 5'0 526'0 05:19A Chart for @W9H Options for @W9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 532'6 535'6 532'2 535'2 2'0 533'2 05:18A Chart for @MW8U Options for @MW8U
Dec 18 550'6 553'2 550'2 551'2 0'2 551'0 05:18A Chart for @MW8Z Options for @MW8Z
Mar 19 567'6 568'0 567'6 568'0 0'0 568'0 05:18A Chart for @MW9H Options for @MW9H
May 19 575'0 578'6 575'0 578'6 4'6 578'0s 05:18A Chart for @MW9K Options for @MW9K
Jul 19 585'0 589'4 585'0 587'0 4'2 587'6s 05:18A Chart for @MW9N Options for @MW9N
Sep 19 596'0 599'0 595'2 599'0 3'4 596'0s 05:18A Chart for @MW9U Options for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 490'6 497'6 490'4 495'0 4'2 490'6 05:19A Chart for @KW8U Options for @KW8U
Dec 18 515'0 521'2 515'0 519'2 4'2 515'0 05:18A Chart for @KW8Z Options for @KW8Z
Mar 19 534'6 539'4 534'6 538'6 5'4 533'2 05:18A Chart for @KW9H Options for @KW9H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 346'2 349'0 346'2 348'4 2'2 346'2 05:19A Chart for @C8U Options for @C8U
Dec 18 359'6 362'4 359'6 362'2 2'4 359'6 05:19A Chart for @C8Z Options for @C8Z
Mar 19 371'4 374'2 371'4 374'0 2'2 371'6 05:19A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 839'0 847'4 837'4 844'4 5'0 839'4 05:19A Chart for @S8Q Options for @S8Q
Sep 18 845'0 853'2 843'2 850'0 5'0 845'0 05:19A Chart for @S8U Options for @S8U
Nov 18 855'0 863'4 853'0 860'0 4'6 855'2 05:19A Chart for @S8X Options for @S8X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 27.73 27.94 27.73 27.93 0.20 27.73 05:19A Chart for @BO8Q Options for @BO8Q
Sep 18 27.85 28.04 27.85 28.04 0.21 27.83 05:19A Chart for @BO8U Options for @BO8U
Oct 18 27.95 28.11 27.93 28.11 0.19 27.92 05:19A Chart for @BO8V Options for @BO8V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 3291 3313 3289 3307 16 3291 05:18A Chart for @SM8Q Options for @SM8Q
Sep 18 3282 3301 3278 3292 11 3281 05:18A Chart for @SM8U Options for @SM8U
Oct 18 3281 3294 3277 3290 13 3277 05:18A 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 07/17 Chart for @LE8Q Options for @LE8Q
Oct 18 109.050 109.450 108.075 108.825 - 0.150 108.500s 07/17 Chart for @LE8V Options for @LE8V
Dec 18 113.000 113.375 112.250 112.925 - 0.075 112.625s 07/17 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 07/17 Chart for @GF8Q Options for @GF8Q
Sep 18 153.200 153.225 151.100 152.150 - 0.750 151.700s 07/17 Chart for @GF8U Options for @GF8U
Oct 18 153.225 153.225 151.375 152.325 - 0.625 152.000s 07/17 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 07/17 Chart for @HE8Q Options for @HE8Q
Oct 18 54.250 54.325 51.900 52.325 -1.800 52.200s 07/17 Chart for @HE8V Options for @HE8V
Dec 18 49.600 49.625 47.225 47.625 -1.700 47.475s 07/17 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 2816.50 2810.25 2812.25 1.00 2811.25 05:19A Chart for @ES8U Options for @ES8U
Dec 18 2818.00 2820.50 2814.25 2817.25 2.00 2815.25 05:18A Chart for @ES8Z Options for @ES8Z
Mar 19 2821.00 2823.75 2821.00 2821.00 - 1.25 2822.25 05:18A Chart for @ES9H Options for @ES9H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 18 145'02 145'06 144'28 145'04 0'03 145'01 05:19A Chart for @US8U Options for @US8U
Dec 18 144'04 144'12 144'04 144'04 -0'05 144'09 05:19A Chart for @US8Z Options for @US8Z
Mar 19 143'18 -0'03 143'18s 07/17 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 348'4 2'2
@S8Q 844'4 5'0
@W8U 502'4 4'6
@O8U 231'0 -0'4
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:  502'4
Change:  4'6
Bid:  502'4
Ask:  502'6
Today's High:  505'0
Today's Low:  498'0
Volume:  70,281
Open:  498'2
Settle:  497'6
Prev:  497'6
Contract High: 
Contract Low: 
Updated:  Jul-18-2018
5:18:00AM
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 07/17
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