Quote Ticker
  • WHEAT (Dec 14) 535'4 8'6 10/24/14   6:04 AM CST
  • WHEAT (Mar 15) 549'0 8'6 10/24/14   6:04 AM CST
  • WHEAT (May 15) 557'0 9'0 10/24/14   5:57 AM CST
  • HARD RED SPRING WHEAT (Dec 14) 578'6 7'6 10/24/14   6:03 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 587'6 7'4 10/24/14   5:56 AM CST
  • HARD RED SPRING WHEAT (May 15) 595'4 7'6 10/24/14   5:32 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 596'2     CST
  • HARD RED SPRING WHEAT (Sep 15) 603'6     CST
  • HARD RED SPRING WHEAT (Dec 15) 619'0 0'6 10/23/14   7:29 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 612'4 7'2 10/24/14   6:04 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 614'6 7'0 10/24/14   5:56 AM CST
  • HARD RED WINTER WHEAT (May 15) 614'0 6'6 10/24/14   5:56 AM CST
  • CORN (Dec 14) 364'4 4'6 10/24/14   6:05 AM CST
  • CORN (Mar 15) 378'0 4'4 10/24/14   6:01 AM CST
  • CORN (May 15) 386'6 4'6 10/24/14   6:03 AM CST
  • SOYBEANS (Nov 14) 1001'0 7'6 10/24/14   6:06 AM CST
  • SOYBEANS (Jan 15) 1007'2 7'2 10/24/14   6:05 AM CST
  • SOYBEANS (Mar 15) 1014'0 7'4 10/24/14   6:04 AM CST
  • SOYBEAN OIL (Dec 14) 32.76 0.09 10/24/14   6:05 AM CST
  • SOYBEAN OIL (Jan 15) 33.00 0.08 10/24/14   5:58 AM CST
  • SOYBEAN OIL (Mar 15) 33.24 0.07 10/24/14   5:42 AM CST
  • SOYBEAN MEAL (Dec 14) 3585 61 10/24/14   6:05 AM CST
  • SOYBEAN MEAL (Jan 15) 3475 55 10/24/14   6:04 AM CST
  • SOYBEAN MEAL (Mar 15) 3371 45 10/24/14   6:04 AM CST
  • LIVE CATTLE (Oct 14) 169.550 0.500 10/24/14   3:55 AM CST
  • LIVE CATTLE (Dec 14) 169.175 0.075 10/24/14   6:04 AM CST
  • LIVE CATTLE (Feb 15) 168.500 - 0.350 10/24/14   5:58 AM CST
  • FEEDER CATTLE (Oct 14) 240.100 - 0.125 10/24/14   4:42 AM CST
  • FEEDER CATTLE (Nov 14) 236.650 - 0.050 10/24/14   5:57 AM CST
  • FEEDER CATTLE (Jan 15) 230.550 - 0.425 10/24/14   6:04 AM CST
  • LEAN HOGS (Dec 14) 87.875 -0.850 10/24/14   6:06 AM CST
  • LEAN HOGS (Feb 15) 86.325 -1.125 10/24/14   6:04 AM CST
  • LEAN HOGS (Apr 15) 87.525 -1.025 10/24/14   6:04 AM CST
  • E-MINI S&P 500 (Dec 14) 1941.00 - 5.00 10/24/14   6:05 AM CST
  • E-MINI S&P 500 (Mar 15) 1932.75 - 5.50 10/24/14   6:03 AM CST
  • E-MINI S&P 500 (Jun 15) 1927.50 - 3.00 10/24/14   12:30 AM CST
  • US TREASURY BOND (Dec 14) 142'07 0'16 10/24/14   6:04 AM CST
  • US TREASURY BOND (Mar 15) 140'16 0'09 10/24/14   4:00 AM CST
  • US TREASURY BOND (Jun 15) 150'11 -0'14 10/24/14   2:20 AM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 525'4 536'0 525'2 535'4 8'6 526'6 06:05A Chart for @W4Z Options for @W4Z
Mar 15 539'2 549'4 538'6 549'0 8'6 540'2 06:06A Chart for @W5H Options for @W5H
May 15 548'0 557'0 548'0 557'0 9'0 548'0 06:06A Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 571'0 579'0 569'4 578'6 7'6 571'0 06:05A Chart for @MW4Z Options for @MW4Z
Mar 15 579'4 587'6 579'4 587'6 7'4 580'2 06:04A Chart for @MW5H Options for @MW5H
May 15 589'0 595'4 589'0 595'4 7'6 587'6 06:04A Chart for @MW5K Options for @MW5K
Jul 15 596'2 595'4 Chart for @MW5N Options for @MW5N
Sep 15 603'6 603'4 Chart for @MW5U Options for @MW5U
Dec 15 619'0 623'0 619'0 619'0 0'6 618'2 06:04A Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 603'6 612'6 602'6 612'4 7'2 605'2 06:04A Chart for @KW4Z Options for @KW4Z
Mar 15 607'2 614'6 605'2 614'6 7'0 607'6 06:04A Chart for @KW5H Options for @KW5H
May 15 607'0 614'0 607'0 614'0 6'6 607'2 06:04A Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 364'6 358'6 364'4 4'6 359'6 06:05A Chart for @C4Z Options for @C4Z
Mar 15 372'6 378'2 372'4 378'0 4'4 373'4 06:05A Chart for @C5H Options for @C5H
May 15 380'6 387'0 380'6 386'6 4'6 382'0 06:05A Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1001'2 990'6 1001'0 7'6 993'2 06:06A Chart for @S4X Options for @S4X
Jan 15 998'0 1007'6 997'4 1007'2 7'2 1000'0 06:05A Chart for @S5F Options for @S5F
Mar 15 1004'2 1014'4 1004'0 1014'0 7'4 1006'4 06:06A Chart for @S5H Options for @S5H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 32.61 32.79 32.50 32.76 0.09 32.67 06:05A Chart for @BO4Z Options for @BO4Z
Jan 15 32.87 33.03 32.75 33.00 0.08 32.92 06:05A Chart for @BO5F Options for @BO5F
Mar 15 33.13 33.26 32.99 33.24 0.07 33.17 06:05A Chart for @BO5H Options for @BO5H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3530 3592 3527 3585 61 3524 06:06A Chart for @SM4Z Options for @SM4Z
Jan 15 3420 3476 3420 3475 55 3420 06:06A Chart for @SM5F Options for @SM5F
Mar 15 3327 3372 3317 3371 45 3326 06:05A Chart for @SM5H Options for @SM5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.975 170.100 169.275 169.550 0.500 169.050 06:04A Chart for @LE4V Options for @LE4V
Dec 14 169.725 169.975 169.000 169.175 0.075 169.100 06:04A Chart for @LE4Z Options for @LE4Z
Feb 15 169.075 169.400 168.500 168.500 - 0.350 168.850 06:04A Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.800 240.850 239.850 240.100 - 0.125 240.225 05:57A Chart for @GF4V Options for @GF4V
Nov 14 237.200 237.900 236.650 236.650 - 0.050 236.700 06:01A Chart for @GF4X Options for @GF4X
Jan 15 231.225 231.950 230.550 230.550 - 0.425 230.975 06:04A Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.325 88.675 87.750 87.875 -0.850 88.725 06:06A Chart for @HE4Z Options for @HE4Z
Feb 15 87.125 87.425 86.325 86.325 -1.125 87.450 06:06A Chart for @HE5G Options for @HE5G
Apr 15 88.525 88.700 87.425 87.525 -1.025 88.550 06:06A Chart for @HE5J Options for @HE5J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 1946.00 1947.25 1931.75 1941.00 - 5.00 1946.00 06:05A Chart for @ES4Z Options for @ES4Z
Mar 15 1938.50 1939.00 1924.25 1932.75 - 5.50 1938.25 06:04A Chart for @ES5H Options for @ES5H
Jun 15 1930.00 1930.00 1916.75 1927.50 - 3.00 1930.50 06:04A Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 141'24 142'09 141'22 142'07 0'16 141'23 06:04A Chart for @US4Z Options for @US4Z
Mar 15 140'24 140'24 140'16 140'16 0'09 140'07 06:04A Chart for @US5H Options for @US5H
Jun 15 150'09 150'25 150'09 150'11 -0'14 150'25 04:41A 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 359'6 6'6
S4X 992'4 30'4
W4Z 527'4 4'4
O4Z 338'0 6'4
Stocks
MSFT 45.0200 0.6400
WMT 76.2500 0.2200
XOM 94.110000 0.980000
TWX 78.1900 1.6200



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  535'6
Change:  9'0
Bid:  535'4
Ask:  535'6
Today's High:  536'0
Today's Low:  525'2
Volume:  41,545
Open:  525'4
Settle:  526'6
Prev:  526'6
Contract High: 
Contract Low: 
Updated:  Oct-24-2014
6:04:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10519 10/23/2014   3:09 PM CST 113

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/23 05:57
DTN Midday Grain Comments 10/23 11:23
DTN Closing Grain Comments 10/23 13:45
DTN National HRS Index 10/23
Portland Grain Review 10/23
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, October 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, October 23
USDA Daily Market Rates 10/23 06:47

DTN Livestock News
DTN Cattle Close/Trends 10/23 15:45
DTN Early Word Opening Livestock 10/23 06:26
DTN Midday Livestock Comments 10/23 12:00
DTN Closing Livestock Comment 10/23 15:15
CME Feeder Cattle Index 10/22
Cattle on Feed Preview 10/23 13:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/23 15:05
Woodbury-Farm Family Business 10/13 14:29

DTN Market News
Acreage Arguments
DTN Early Word Grains 10/23 05:57
DTN Midday Grain Comments 10/23 11:23
DTN Closing Grain Comments 10/23 13:45
DTN Cattle Close/Trends 10/23 15:45
DTN Early Word Opening Livestock 10/23 06:26
DTN Midday Livestock Comments 10/23 12:00
DTN Closing Livestock Comment 10/23 15:15
DTN Chart Technical Points 10/23 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