Quote Ticker
  • WHEAT (Dec 14) 546'2 0'0 11/21/14   1:30 PM CST
  • WHEAT (Mar 15) 552'6 1'0 11/21/14   1:30 PM CST
  • WHEAT (May 15) 560'0 1'2 11/21/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 583'4 -1'2 11/21/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 592'0 0'4 11/21/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 601'2 0'2 11/21/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 609'2 0'2 11/21/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 617'2 0'2 11/21/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 631'2 1'2 11/21/14   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 604'4 1'6 11/21/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 607'0 0'6 11/21/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 609'6 0'6 11/21/14   1:30 PM CST
  • CORN (Dec 14) 370'4 -0'4 11/21/14   1:42 PM CST
  • CORN (Mar 15) 383'4 -1'0 11/21/14   1:42 PM CST
  • CORN (May 15) 392'4 -0'6 11/21/14   1:42 PM CST
  • SOYBEANS (Jan 15) 1038'0 18'4 11/21/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1045'2 18'0 11/21/14   1:30 PM CST
  • SOYBEANS (May 15) 1051'2 17'6 11/21/14   1:30 PM CST
  • SOYBEAN OIL (Dec 14) 32.72 0.02 11/21/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 32.83 0.02 11/21/14   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 33.04 0.01 11/21/14   1:30 PM CST
  • SOYBEAN MEAL (Dec 14) 3779 76 11/21/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3667 79 11/21/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3546 76 11/21/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 171.025 0.650 11/21/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 172.425 0.325 11/21/14   1:54 PM CST
  • LIVE CATTLE (Apr 15) 170.500 0.125 11/21/14   1:54 PM CST
  • FEEDER CATTLE (Jan 15) 236.425 0.775 11/21/14   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 234.450 0.725 11/21/14   1:51 PM CST
  • FEEDER CATTLE (Apr 15) 234.725 0.650 11/21/14   1:51 PM CST
  • LEAN HOGS (Dec 14) 90.675 -0.125 11/21/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.475 -0.450 11/21/14   1:54 PM CST
  • LEAN HOGS (Apr 15) 92.775 0.200 11/21/14   1:53 PM CST
  • E-MINI S&P 500 (Dec 14) 2061.75 9.75 11/21/14   4:14 PM CST
  • E-MINI S&P 500 (Mar 15) 2055.00 9.50 11/21/14   4:13 PM CST
  • E-MINI S&P 500 (Jun 15) 2048.00 9.50 11/21/14   3:24 PM CST
  • US TREASURY BOND (Dec 14) 142'01 0'14 11/21/14   3:59 PM CST
  • US TREASURY BOND (Mar 15) 140'19 0'14 11/21/14   3:59 PM CST
  • US TREASURY BOND (Jun 15) 151'16 0'14 11/21/14   2:49 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 553'6 540'6 546'2 0'0 547'2s 03:42P Chart for @W4Z Options for @W4Z
Mar 15 552'4 560'0 547'4 552'6 1'0 553'4s 03:40P Chart for @W5H Options for @W5H
May 15 558'0 566'2 554'2 560'0 1'2 560'4s 01:30P Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 582'4 589'4 580'0 583'4 -1'2 583'2s 03:33P Chart for @MW4Z Options for @MW4Z
Mar 15 590'0 597'6 586'6 592'0 0'4 592'0s 03:29P Chart for @MW5H Options for @MW5H
May 15 598'6 605'2 598'2 601'2 0'2 600'2s 03:49P Chart for @MW5K Options for @MW5K
Jul 15 607'6 613'4 605'0 609'2 0'2 608'0s 03:49P Chart for @MW5N Options for @MW5N
Sep 15 615'6 620'6 612'4 617'2 0'2 616'0s 03:49P Chart for @MW5U Options for @MW5U
Dec 15 629'4 635'0 629'4 631'2 1'2 631'0s 01:31P Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'6 608'2 598'2 604'4 1'6 604'0s 03:08P Chart for @KW4Z Options for @KW4Z
Mar 15 606'0 612'0 601'4 607'0 0'6 607'0s 03:42P Chart for @KW5H Options for @KW5H
May 15 607'4 614'4 604'6 609'6 0'6 609'4s 03:49P Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 03:56P Chart for @C4Z Options for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 03:05P Chart for @C5H Options for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 03:06P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 03:51P Chart for @S5F Options for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 03:36P Chart for @S5H Options for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 01:30P Chart for @S5K Options for @S5K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 32.67 33.36 32.51 32.72 0.02 32.69s 02:40P Chart for @BO4Z Options for @BO4Z
Jan 15 32.77 33.50 32.62 32.83 0.02 32.80s 01:30P Chart for @BO5F Options for @BO5F
Mar 15 32.96 33.69 32.83 33.04 0.01 33.00s 01:30P Chart for @BO5H Options for @BO5H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3714 3798 3662 3779 76 3784s 03:08P Chart for @SM4Z Options for @SM4Z
Jan 15 3597 3680 3562 3667 79 3672s 02:35P Chart for @SM5F Options for @SM5F
Mar 15 3473 3555 3449 3546 76 3549s 01:30P Chart for @SM5H Options for @SM5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.250 171.275 169.800 171.025 0.650 170.900s 04:08P Chart for @LE4Z Options for @LE4Z
Feb 15 171.775 172.650 171.300 172.425 0.325 172.150s 04:08P Chart for @LE5G Options for @LE5G
Apr 15 170.300 171.100 169.800 170.500 0.125 170.425s 04:00P Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 235.475 236.875 235.000 236.425 0.775 236.350s 04:00P Chart for @GF5F Options for @GF5F
Mar 15 233.525 234.775 233.150 234.450 0.725 234.450s 04:07P Chart for @GF5H Options for @GF5H
Apr 15 234.000 235.050 233.500 234.725 0.650 234.600s 04:00P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.750 90.900 90.050 90.675 -0.125 90.650s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 91.150 91.275 90.150 90.475 -0.450 90.450s 04:08P Chart for @HE5G Options for @HE5G
Apr 15 92.475 93.150 92.250 92.775 0.200 92.950s 04:08P Chart for @HE5J Options for @HE5J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 2052.25 2072.25 2049.75 2061.75 9.75 2061.75s 04:15P Chart for @ES4Z Options for @ES4Z
Mar 15 2045.00 2065.00 2043.00 2055.00 9.50 2054.50s 04:15P Chart for @ES5H Options for @ES5H
Jun 15 2036.50 2057.25 2036.25 2048.00 9.50 2047.25s 04:15P Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 141'17 142'03 141'12 142'01 0'14 142'00s 04:00P Chart for @US4Z Options for @US4Z
Mar 15 140'02 140'21 139'30 140'19 0'14 140'18s 04:00P Chart for @US5H Options for @US5H
Jun 15 150'23 151'16 150'23 151'16 0'14 151'10s 04:00P Chart for @US5M Options for @US5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 371'0 -0'4
S5F 1036'4 18'4
W4Z 548'0 0'0
O4Z 346'4 1'0
Stocks
MSFT 47.9800 -0.7200
WMT 84.6500 0.0700
XOM 96.810000 0.990000
TWX 80.0500 -0.5400



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  546'2
Change:  0'0
Bid:  546'0
Ask:  549'0
Today's High:  553'6
Today's Low:  540'6
Volume:  33,631
Open:  547'0
Settle:  547'2s
Prev:  547'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11026 11/21/2014   3:09 PM CST 88

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/21 05:58
DTN Midday Grain Comments 11/21 11:15
DTN Closing Grain Comments 11/21 14:08
DTN National HRS Index 11/20
Portland Grain Review 11/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 21
USDA Daily Market Rates 11/21 06:47

DTN Livestock News
DTN Cattle Close/Trends 11/20 15:30
DTN Early Word Opening Livestock 11/21 06:04
DTN Midday Livestock Comments 11/21 11:56
DTN Closing Livestock Comment 11/21 16:04
CME Feeder Cattle Index 11/21
Cattle on Feed Report 11/21 15:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/21 15:00
Woodbury-Farm Family Business 10/13 14:29

DTN Market News
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
DTN Early Word Grains 11/21 05:58
DTN Midday Grain Comments 11/21 11:15
DTN Closing Grain Comments 11/21 14:08
DTN Cattle Close/Trends 11/20 15:30
DTN Early Word Opening Livestock 11/21 06:04
DTN Midday Livestock Comments 11/21 11:56
DTN Closing Livestock Comment 11/21 16:04
DTN Chart Technical Points 11/21 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