Quote Ticker
  • WHEAT (Jul 15) 586'6 -1'6 7/2/15   12:14 PM CST
  • WHEAT (Sep 15) 588'0 2'0 7/2/15   12:14 PM CST
  • WHEAT (Dec 15) 596'4 2'4 7/2/15   12:14 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 599'6 -1'2 7/2/15   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 621'4 2'0 7/2/15   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 635'6 2'6 7/2/15   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 648'0 2'6 7/2/15   1:32 PM CST
  • HARD RED SPRING WHEAT (May 16) 652'0 3'2 7/2/15   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 16) 660'0 3'0 7/2/15   1:32 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 573'0 0'0 7/2/15   12:14 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 588'4 -0'6 7/2/15   12:14 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 609'0 -0'2 7/2/15   12:14 PM CST
  • CORN (Jul 15) 420'0 6'0 7/2/15   12:14 PM CST
  • CORN (Sep 15) 428'2 6'0 7/2/15   12:14 PM CST
  • CORN (Dec 15) 437'2 5'4 7/2/15   12:14 PM CST
  • SOYBEANS (Jul 15) 1045'4 1'2 7/2/15   12:14 PM CST
  • SOYBEANS (Aug 15) 1036'4 -2'4 7/2/15   12:14 PM CST
  • SOYBEANS (Sep 15) 1029'6 -1'2 7/2/15   12:14 PM CST
  • SOYBEAN OIL (Jul 15) 33.43 0.35 7/2/15   12:14 PM CST
  • SOYBEAN OIL (Aug 15) 33.40 0.35 7/2/15   12:14 PM CST
  • SOYBEAN OIL (Sep 15) 33.48 0.36 7/2/15   12:14 PM CST
  • SOYBEAN MEAL (Jul 15) 3571 - 24 7/2/15   12:14 PM CST
  • SOYBEAN MEAL (Aug 15) 3494 - 21 7/2/15   12:14 PM CST
  • SOYBEAN MEAL (Sep 15) 3453 - 26 7/2/15   12:14 PM CST
  • LIVE CATTLE (Aug 15) 151.275 0.150 7/2/15   12:15 PM CST
  • LIVE CATTLE (Oct 15) 154.000 0.425 7/2/15   12:15 PM CST
  • LIVE CATTLE (Dec 15) 154.650 - 0.025 7/2/15   12:15 PM CST
  • FEEDER CATTLE (Aug 15) 217.475 - 1.050 7/2/15   12:15 PM CST
  • FEEDER CATTLE (Sep 15) 216.200 - 0.950 7/2/15   12:15 PM CST
  • FEEDER CATTLE (Oct 15) 214.700 - 0.800 7/2/15   12:15 PM CST
  • LEAN HOGS (Jul 15) 79.075 1.675 7/2/15   12:15 PM CST
  • LEAN HOGS (Aug 15) 76.500 1.525 7/2/15   12:15 PM CST
  • LEAN HOGS (Oct 15) 66.225 0.950 7/2/15   12:15 PM CST
  • E-MINI S&P 500 (Sep 15) 2067.00 - 1.75 7/3/15   12:00 PM CST
  • E-MINI S&P 500 (Dec 15) 2058.00 - 3.00 7/3/15   11:58 AM CST
  • E-MINI S&P 500 (Mar 16) 2060.00     CST
  • US TREASURY BOND (Sep 15) 150'06 1'00 7/3/15   11:59 AM CST
  • US TREASURY BOND (Dec 15) 148'00     CST
  • US TREASURY BOND (Mar 16) 146'16 0'11 7/2/15   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 587'2 596'4 571'0 586'6 -1'6 585'6s 07/02 Chart for @W5N Options for @W5N
Sep 15 588'0 601'0 574'0 588'0 2'0 590'4s 07/02 Chart for @W5U Options for @W5U
Dec 15 596'4 609'0 582'4 596'4 2'4 599'2s 07/02 Chart for @W5Z Options for @W5Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 15 607'0 607'0 598'6 599'6 -1'2 606'2s 07/02 Chart for @MW5N Options for @MW5N
Sep 15 619'6 632'0 607'2 621'4 2'0 624'0s 07/02 Chart for @MW5U Options for @MW5U
Dec 15 636'6 647'4 622'6 635'6 2'6 639'6s 07/02 Chart for @MW5Z Options for @MW5Z
Mar 16 647'2 658'6 634'0 648'0 2'6 651'0s 07/02 Chart for @MW6H Options for @MW6H
May 16 655'0 665'0 646'6 652'0 3'2 658'4s 07/02 Chart for @MW6K Options for @MW6K
Jul 16 650'4 669'0 650'4 660'0 3'0 662'2s 07/02 Chart for @MW6N Options for @MW6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 578'4 585'0 564'0 573'0 0'0 576'0s 07/02 Chart for @KW5N Options for @KW5N
Sep 15 591'0 603'0 579'2 588'4 -0'6 591'6s 07/02 Chart for @KW5U Options for @KW5U
Dec 15 610'4 622'0 598'2 609'0 -0'2 611'2s 07/02 Chart for @KW5Z Options for @KW5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 413'0 422'0 409'6 420'0 6'0 419'6s 07/02 Chart for @C5N Options for @C5N
Sep 15 422'0 430'6 418'4 428'2 6'0 428'4s 07/02 Chart for @C5U Options for @C5U
Dec 15 431'0 439'6 427'6 437'2 5'4 437'2s 07/02 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1041'6 1055'0 1032'0 1045'4 1'2 1045'2s 07/02 Chart for @S5N Options for @S5N
Aug 15 1040'0 1047'2 1029'0 1036'4 -2'4 1038'2s 07/02 Chart for @S5Q Options for @S5Q
Sep 15 1032'0 1040'6 1022'4 1029'6 -1'2 1031'4s 07/02 Chart for @S5U Options for @S5U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 32.95 33.46 32.93 33.43 0.35 33.36s 07/02 Chart for @BO5N Options for @BO5N
Aug 15 33.08 33.60 32.98 33.40 0.35 33.48s 07/02 Chart for @BO5Q Options for @BO5Q
Sep 15 33.13 33.67 33.04 33.48 0.36 33.56s 07/02 Chart for @BO5U Options for @BO5U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 3606 3614 3558 3571 - 24 3574s 07/02 Chart for @SM5N Options for @SM5N
Aug 15 3530 3552 3481 3494 - 21 3501s 07/02 Chart for @SM5Q Options for @SM5Q
Sep 15 3491 3517 3442 3453 - 26 3461s 07/02 Chart for @SM5U Options for @SM5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 151.650 151.975 150.825 151.275 0.150 151.225s 07/02 Chart for @LE5Q Options for @LE5Q
Oct 15 153.975 154.475 153.425 154.000 0.425 154.125s 07/02 Chart for @LE5V Options for @LE5V
Dec 15 154.925 155.400 154.350 154.650 - 0.025 154.725s 07/02 Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 218.925 219.325 217.125 217.475 - 1.050 217.450s 07/02 Chart for @GF5Q Options for @GF5Q
Sep 15 217.350 217.775 215.850 216.200 - 0.950 216.100s 07/02 Chart for @GF5U Options for @GF5U
Oct 15 216.025 216.400 214.350 214.700 - 0.800 214.750s 07/02 Chart for @GF5V Options for @GF5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 77.550 79.150 77.325 79.075 1.675 78.775s 07/02 Chart for @HE5N Options for @HE5N
Aug 15 75.150 76.675 75.025 76.500 1.525 76.375s 07/02 Chart for @HE5Q Options for @HE5Q
Oct 15 65.750 66.425 64.925 66.225 0.950 66.275s 07/02 Chart for @HE5V Options for @HE5V
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 15 2068.50 2071.75 2063.25 2067.00 - 1.75 2068.75 07/03 Chart for @ES5U Options for @ES5U
Dec 15 2061.00 2063.75 2055.75 2058.00 - 3.00 2061.00 07/03 Chart for @ES5Z Options for @ES5Z
Mar 16 2060.00 2055.75 Chart for @ES6H Options for @ES6H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 15 149'09 150'19 149'03 150'06 1'00 149'06 07/03 Chart for @US5U Options for @US5U
Dec 15 148'00 147'18 Chart for @US5Z Options for @US5Z
Mar 16 146'16 0'11 146'16s 07/02 Chart for @US6H Options for @US6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CN5

My Market Watch
Click Here to Customize
Commodities
@C5N 420'0 6'0
@S5N 1045'4 1'2
@W5N 586'6 -1'6
@O5N 247'2 5'0
Stocks
MSFT 44.4000 -0.0450
WMT 71.860000 -0.020000
XOM 83.140000 0.770000
TWX 88.490000 0.180000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5N)
Exchange:  CBOT
Last Trade:  586'6
Change:  -1'6
Bid:  573'0
Ask:  616'0
Today's High:  596'4
Today's Low:  571'0
Volume:  1,673
Open:  587'2
Settle:  585'6s
Prev:  587'4
Contract High: 
Contract Low: 
Updated:  Jul-02-2015
12:14:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10865 07/02/2015   3:09 PM CST 6

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/02 05:59
DTN Midday Grain Comments 07/02 11:26
DTN Closing Grain Comments 07/02 12:44
DTN National HRS Index 07/03
Portland Grain Review 06/30
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, July 3
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, July 3
USDA Daily Market Rates 07/02 06:47

DTN Livestock News
DTN Cattle Close/Trends 07/02 15:35
DTN Early Word Opening Livestock 07/02 06:07
DTN Midday Livestock Comments 07/02 11:23
DTN Closing Livestock Comment 07/02 15:43
CME Feeder Cattle Index 07/02
Weekly Beef/Pork Export Sales 07/02 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/02 14:55
Woodbury:Farm Family Business 06/11 08:33

DTN Market News
Record Trading Volumes in Ag
DTN Early Word Grains 07/02 05:59
DTN Midday Grain Comments 07/02 11:26
DTN Closing Grain Comments 07/02 12:44
DTN Cattle Close/Trends 07/02 15:35
DTN Early Word Opening Livestock 07/02 06:07
DTN Midday Livestock Comments 07/02 11:23
DTN Closing Livestock Comment 07/02 15:43
DTN Chart Technical Points 07/03 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