Quote Ticker
  • WHEAT (Dec 18) 511'0 -5'0 12/11/18   1:15 PM CST
  • WHEAT (Mar 19) 524'6 3'6 12/12/18   4:41 AM CST
  • WHEAT (May 19) 531'4 3'0 12/12/18   4:40 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 582'6 0'4 12/11/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 576'6 1'4 12/12/18   2:18 AM CST
  • HARD RED SPRING WHEAT (May 19) 583'0 2'0 12/12/18   12:22 AM CST
  • HARD RED SPRING WHEAT (Jul 19) 588'6 1'4 12/12/18   2:18 AM CST
  • HARD RED SPRING WHEAT (Sep 19) 595'4 0'6 12/11/18   7:08 PM CST
  • HARD RED SPRING WHEAT (Dec 19) 607'0 1'6 12/11/18   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 492'2 -5'4 12/11/18   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 508'4 3'6 12/12/18   4:36 AM CST
  • HARD RED WINTER WHEAT (May 19) 520'2 3'4 12/12/18   4:35 AM CST
  • CORN (Dec 18) 375'6 0'6 12/11/18   8:59 PM CST
  • CORN (Mar 19) 386'2 1'4 12/12/18   4:40 AM CST
  • CORN (May 19) 393'4 1'2 12/12/18   4:37 AM CST
  • SOYBEANS (Jan 19) 921'2 6'2 12/12/18   4:40 AM CST
  • SOYBEANS (Mar 19) 934'2 6'0 12/12/18   4:40 AM CST
  • SOYBEANS (May 19) 947'2 6'2 12/12/18   4:37 AM CST
  • SOYBEAN OIL (Dec 18) 28.72 0.19 12/11/18   1:15 PM CST
  • SOYBEAN OIL (Jan 19) 29.11 0.15 12/12/18   4:37 AM CST
  • SOYBEAN OIL (Mar 19) 29.36 0.15 12/12/18   4:34 AM CST
  • SOYBEAN MEAL (Dec 18) 3097 10 12/11/18   1:15 PM CST
  • SOYBEAN MEAL (Jan 19) 3125 16 12/12/18   4:41 AM CST
  • SOYBEAN MEAL (Mar 19) 3163 16 12/12/18   4:41 AM CST
  • LIVE CATTLE (Dec 18) 118.700 0.800 12/11/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 122.475 0.950 12/11/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 124.700 0.925 12/11/18   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 147.525 2.275 12/11/18   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 145.100 2.150 12/11/18   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.450 2.000 12/11/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 54.375 -0.275 12/11/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.325 -1.625 12/11/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 71.400 -0.625 12/11/18   1:04 PM CST
  • E-MINI S&P 500 (Dec 18) 2664.00 22.75 12/12/18   4:40 AM CST
  • E-MINI S&P 500 (Mar 19) 2668.50 23.25 12/12/18   4:41 AM CST
  • E-MINI S&P 500 (Jun 19) 2673.00 21.25 12/12/18   3:38 AM CST
  • US TREASURY BOND (Dec 18) 143'14 -0'11 12/12/18   3:12 AM CST
  • US TREASURY BOND (Mar 19) 142'31 -0'08 12/12/18   4:40 AM CST
  • US TREASURY BOND (Jun 19) 141'17     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 511'0 511'0 511'0 -5'0 509'6s 04:40A Chart for @W8Z Options for @W8Z
Mar 19 522'0 525'2 521'6 524'6 3'6 521'0 04:41A Chart for @W9H Options for @W9H
May 19 529'4 532'2 529'2 531'4 3'0 528'4 04:40A Chart for @W9K Options for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 18 582'4 582'6 582'4 582'6 0'4 580'4s 04:35A Chart for @MW8Z Options for @MW8Z
Mar 19 575'0 576'6 574'6 576'6 1'4 575'2 04:41A Chart for @MW9H Options for @MW9H
May 19 580'6 583'0 580'6 583'0 2'0 581'0 04:35A Chart for @MW9K Options for @MW9K
Jul 19 588'6 589'2 588'6 588'6 1'4 587'2 04:35A Chart for @MW9N Options for @MW9N
Sep 19 595'4 595'4 595'4 595'4 0'6 594'6 04:35A Chart for @MW9U Options for @MW9U
Dec 19 609'2 609'2 605'0 607'0 1'6 607'4s 04:35A Chart for @MW9Z Options for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 492'2 492'2 492'2 492'2 -5'4 477'2s 04:37A Chart for @KW8Z Options for @KW8Z
Mar 19 505'6 509'4 505'6 508'4 3'6 504'6 04:40A Chart for @KW9H Options for @KW9H
May 19 517'6 521'2 517'6 520'2 3'4 516'6 04:40A Chart for @KW9K Options for @KW9K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'4 375'6 375'4 375'6 0'6 375'0 04:35A Chart for @C8Z Options for @C8Z
Mar 19 384'6 386'4 384'6 386'2 1'4 384'6 04:41A Chart for @C9H Options for @C9H
May 19 392'2 393'6 392'0 393'4 1'2 392'2 04:41A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 916'0 923'0 915'2 921'2 6'2 915'0 04:41A Chart for @S9F Options for @S9F
Mar 19 928'6 936'0 928'4 934'2 6'0 928'2 04:41A Chart for @S9H Options for @S9H
May 19 941'4 948'4 941'4 947'2 6'2 941'0 04:41A Chart for @S9K Options for @S9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 28.50 28.72 28.50 28.72 0.19 28.71s 04:40A Chart for @BO8Z Options for @BO8Z
Jan 19 28.95 29.17 28.91 29.11 0.15 28.96 04:40A Chart for @BO9F Options for @BO9F
Mar 19 29.22 29.44 29.20 29.36 0.15 29.21 04:40A Chart for @BO9H Options for @BO9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3079 3097 3072 3097 10 3089s 04:41A Chart for @SM8Z Options for @SM8Z
Jan 19 3114 3127 3111 3125 16 3109 04:41A Chart for @SM9F Options for @SM9F
Mar 19 3151 3165 3150 3163 16 3147 04:41A Chart for @SM9H Options for @SM9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 117.425 118.775 117.075 118.700 0.800 118.375s 12/11 Chart for @LE8Z Options for @LE8Z
Feb 19 121.075 122.500 120.475 122.475 0.950 122.150s 12/11 Chart for @LE9G Options for @LE9G
Apr 19 123.450 124.700 122.950 124.700 0.925 124.525s 12/11 Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 145.125 147.575 144.725 147.525 2.275 147.300s 12/11 Chart for @GF9F Options for @GF9F
Mar 19 142.650 145.100 142.350 145.100 2.150 144.900s 12/11 Chart for @GF9H Options for @GF9H
Apr 19 143.275 145.450 142.825 145.450 2.000 145.275s 12/11 Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 55.000 55.000 54.275 54.375 -0.275 54.450s 12/11 Chart for @HE8Z Options for @HE8Z
Feb 19 66.500 66.650 64.975 65.325 -1.625 65.200s 12/11 Chart for @HE9G Options for @HE9G
Apr 19 71.800 72.150 70.825 71.400 -0.625 71.450s 12/11 Chart for @HE9J Options for @HE9J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 18 2632.50 2666.75 2631.75 2664.00 22.75 2641.25 04:40A Chart for @ES8Z Options for @ES8Z
Mar 19 2636.50 2670.75 2636.00 2668.50 23.25 2645.25 04:41A Chart for @ES9H Options for @ES9H
Jun 19 2651.50 2676.75 2645.50 2673.00 21.25 2651.75 04:40A Chart for @ES9M Options for @ES9M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 18 143'23 143'23 143'14 143'14 -0'11 143'25 04:39A Chart for @US8Z Options for @US8Z
Mar 19 143'08 143'11 142'27 142'31 -0'08 143'07 04:40A Chart for @US9H Options for @US9H
Jun 19 141'17 142'20 Chart for @US9M Options for @US9M
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 375'6 0'6
@S9F 921'4 6'4
@W8Z 511'0 -5'0
@O8Z 287'2 3'0
Stocks
MSFT 108.590000 1.000000
WMT 93.850000 -0.090000
XOM 76.680000 0.140000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8Z)
Exchange:  CBOT
Last Trade:  511'0
Change:  -5'0
Bid:  513'2
Ask:  519'6
Today's High:  511'0
Today's Low:  511'0
Volume:  5
Open:  511'0
Settle:  509'6s
Prev:  514'6
Contract High: 
Contract Low: 
Updated:  Dec-11-2018
1:15:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11861 12/11/2018   3:09 PM CST - 29

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 12/11 05:49
DTN Midday Grain Comments 12/11 11:22
DTN Closing Grain Comments 12/11 13:46
DTN National HRS Index 12/11
Portland Grain Review 12/11
DTN Weather Trend Indicators 12/11 10:25
FARM MARKET NEWS - CORN REPORT FOR Tue, December 11
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, December 11
USDA Daily Market Rates 12/11 06:47

DTN Livestock News
DTN Cattle Close/Trends 12/11 15:45
DTN Early Word Opening Livestock 12/11 05:52
DTN Midday Livestock Comments 12/11 11:54
DTN Closing Livestock Comment 12/11 15:39
CME Feeder Cattle Index 12/11
Weekly Beef Export Sales 12/07 07:48
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/11 15:15
Family Business Matters 12/10 11:56

DTN Market News
So Long, Farewell, Upper Mississippi River 2018 Shipping Season
DTN Early Word Grains 12/11 05:49
DTN Midday Grain Comments 12/11 11:22
DTN Closing Grain Comments 12/11 13:46
DTN Cattle Close/Trends 12/11 15:45
DTN Early Word Opening Livestock 12/11 05:52
DTN Midday Livestock Comments 12/11 11:54
DTN Closing Livestock Comment 12/11 15:39
DTN Chart Technical Points 12/11 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