Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
WHEAT  Sep 18 @W8U 541'6 541'0 542'6 535'2 536'4 -5'2 5:25A Aug 15
WHEAT  Dec 18 @W8Z 561'2 560'6 562'4 555'4 556'4 -4'6 5:27A Aug 15
WHEAT  Mar 19 @W9H 582'6 581'6 583'4 577'0 578'2 -4'4 5:22A Aug 15
HARD RED SPRING WHEA...  Sep 18 @MW8U 596'2 595'4 595'4 591'6 591'6 -4'4 3:53A Aug 15
HARD RED SPRING WHEA...  Dec 18 @MW8Z 613'2 613'2 613'6 608'4 608'4 -4'6 4:59A Aug 15
HARD RED SPRING WHEA...  Mar 19 @MW9H 628'4 627'0 627'0 624'6 624'6 -3'6 4:44A Aug 15
HARD RED SPRING WHEA...  May 19 @MW9K 633'0 635'4 635'4 629'4 633'0 2'2 1:31P Aug 14
HARD RED SPRING WHEA...  Jul 19 @MW9N 637'6 637'6 637'6 634'4 634'4 -3'2 4:45A Aug 15
HARD RED SPRING WHEA...  Sep 19 @MW9U 635'4 635'0 638'0 630'0 637'0 2'0 1:31P Aug 14
HARD RED WINTER WHEA...  Sep 18 @KW8U 545'6 547'4 549'0 541'0 541'6 -4'0 5:24A Aug 15
HARD RED WINTER WHEA...  Dec 18 @KW8Z 572'4 574'0 576'0 567'4 568'4 -4'0 5:22A Aug 15
HARD RED WINTER WHEA...  Mar 19 @KW9H 595'2 596'4 597'0 591'0 592'0 -3'2 5:14A Aug 15
CORN  Sep 18 @C8U 362'2 362'2 362'6 359'4 360'0 -2'2 5:26A Aug 15
CORN  Dec 18 @C8Z 376'4 376'4 377'2 374'0 374'4 -2'0 5:25A Aug 15
CORN  Mar 19 @C9H 388'0 388'0 388'6 385'4 386'0 -2'0 5:26A Aug 15
SOYBEANS  Sep 18 @S8U 868'2 867'6 872'4 861'4 862'6 -5'4 5:15A Aug 15
SOYBEANS  Nov 18 @S8X 879'6 879'0 884'0 872'6 873'2 -6'4 5:26A Aug 15
SOYBEANS  Jan 19 @S9F 891'6 890'6 895'6 884'6 885'6 -6'0 5:15A Aug 15
SOYBEAN OIL  Sep 18 @BO8U 28.28 28.26 28.29 28.03 28.03 -0.25 5:26A Aug 15
SOYBEAN OIL  Oct 18 @BO8V 28.41 28.41 28.42 28.15 28.15 -0.26 5:26A Aug 15
SOYBEAN OIL  Dec 18 @BO8Z 28.61 28.61 28.64 28.36 28.37 -0.24 5:26A Aug 15
SOYBEAN MEAL  Sep 18 @SM8U 3358 3358 3371 3335 3339 - 19 5:11A Aug 15
SOYBEAN MEAL  Oct 18 @SM8V 3366 3367 3380 3344 3347 - 19 5:18A Aug 15
SOYBEAN MEAL  Dec 18 @SM8Z 3378 3378 3394 3355 3358 - 20 5:26A Aug 15
LIVE CATTLE  Aug 18 @LE8Q 107.200 107.200 108.075 107.075 108.025 0.775 1:04P Aug 14
LIVE CATTLE  Oct 18 @LE8V 108.150 108.050 108.850 107.900 108.825 0.575 1:04P Aug 14
LIVE CATTLE  Dec 18 @LE8Z 112.000 112.000 112.675 111.725 112.625 0.425 1:04P Aug 14
FEEDER CATTLE  Aug 18 @GF8Q 148.650 148.825 149.600 148.250 148.850 0.275 1:04P Aug 14
FEEDER CATTLE  Sep 18 @GF8U 148.450 148.525 149.025 147.550 148.525 0.225 1:04P Aug 14
FEEDER CATTLE  Oct 18 @GF8V 148.950 149.100 149.100 147.775 149.000 - 0.050 1:04P Aug 14
LEAN HOGS  Aug 18 @HE8Q 55.525 55.325 55.450 54.950 55.050 -0.525 12:00P Aug 14
LEAN HOGS  Oct 18 @HE8V 51.650 51.650 52.925 51.500 51.950 0.200 1:04P Aug 14
LEAN HOGS  Dec 18 @HE8Z 48.575 48.625 49.525 48.450 48.700 0.075 1:04P Aug 14
E-MINI S&P 500  Sep 18 @ES8U 2841.00 2841.75 2843.00 2830.50 2830.50 - 10.50 5:26A Aug 15
E-MINI S&P 500  Dec 18 @ES8Z 2845.00 2844.50 2846.00 2834.75 2835.50 - 9.50 5:25A Aug 15
E-MINI S&P 500  Mar 19 @ES9H 2851.75 2852.00  
US TREASURY BOND  Sep 18 @US8U 144'01 143'29 144'10 143'28 144'09 0'08 5:26A Aug 15
US TREASURY BOND  Dec 18 @US8Z 143'08 143'06 143'16 143'06 143'16 0'08 5:19A Aug 15
US TREASURY BOND  Mar 19 @US9H 142'26 142'17 -0'09 2:01P Aug 14

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W8U)
Exchange:  CBOT
Last Trade:  536'4
Change:  -5'2
Bid:  536'2
Ask:  536'4
Today's High:  542'6
Today's Low:  535'2
Volume:  58,391
Open:  541'0
Settle:  541'6
Prev:  541'6
Contract High: 
Contract Low: 
Updated:  Aug-15-2018
5:25:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
Editorial Staff – 
Posted at Monday, August 13, 2018 10:43AM CDT
@W8U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
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