Quote Ticker
  • WHEAT (May 15) 493'2 0'0 4/17/15   1:30 PM CST
  • WHEAT (Jul 15) 488'0 -1'4 4/17/15   1:30 PM CST
  • WHEAT (Sep 15) 496'2 -1'4 4/17/15   1:30 PM CST
  • HARD RED SPRING WHEAT (May 15) 532'2 -2'2 4/17/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 544'2 -2'2 4/17/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 554'2 -2'0 4/17/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 566'0 -1'2 4/17/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 582'6 -0'6 4/17/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 16) 588'0 -0'6 4/17/15   1:31 PM CST
  • HARD RED WINTER WHEAT (May 15) 508'6 1'0 4/17/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 513'4 0'6 4/17/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 524'6 -0'4 4/17/15   1:30 PM CST
  • CORN (May 15) 379'6 3'4 4/17/15   1:30 PM CST
  • CORN (Jul 15) 386'2 3'4 4/17/15   1:30 PM CST
  • CORN (Sep 15) 393'6 3'2 4/17/15   1:30 PM CST
  • SOYBEANS (May 15) 967'6 2'6 4/17/15   1:30 PM CST
  • SOYBEANS (Jul 15) 970'2 2'4 4/17/15   1:30 PM CST
  • SOYBEANS (Aug 15) 967'2 1'0 4/17/15   1:30 PM CST
  • SOYBEAN OIL (May 15) 31.47 -0.24 4/17/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 31.67 -0.24 4/17/15   1:30 PM CST
  • SOYBEAN OIL (Aug 15) 31.70 -0.24 4/17/15   1:30 PM CST
  • SOYBEAN MEAL (May 15) 3147 26 4/17/15   1:30 PM CST
  • SOYBEAN MEAL (Jul 15) 3143 25 4/17/15   1:30 PM CST
  • SOYBEAN MEAL (Aug 15) 3128 20 4/17/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 157.800 - 3.000 4/17/15   1:53 PM CST
  • LIVE CATTLE (Jun 15) 149.000 - 3.000 4/17/15   1:53 PM CST
  • LIVE CATTLE (Aug 15) 146.675 - 3.000 4/17/15   1:36 PM CST
  • FEEDER CATTLE (Apr 15) 212.900 - 2.800 4/17/15   1:53 PM CST
  • FEEDER CATTLE (May 15) 208.500 - 4.475 4/17/15   1:38 PM CST
  • FEEDER CATTLE (Aug 15) 210.175 - 4.475 4/17/15   1:41 PM CST
  • LEAN HOGS (May 15) 70.525 -0.500 4/17/15   1:42 PM CST
  • LEAN HOGS (Jun 15) 76.075 -0.100 4/17/15   1:54 PM CST
  • LEAN HOGS (Jul 15) 77.300 -0.325 4/17/15   1:49 PM CST
  • E-MINI S&P 500 (Jun 15) 2076.25 - 25.25 4/17/15   4:14 PM CST
  • E-MINI S&P 500 (Sep 15) 2068.50 - 25.50 4/17/15   4:00 PM CST
  • E-MINI S&P 500 (Dec 15) 2062.00 - 25.25 4/17/15   3:35 PM CST
  • US TREASURY BOND (Jun 15) 165'04 1'11 4/17/15   3:59 PM CST
  • US TREASURY BOND (Sep 15) 163'26 1'11 4/17/15   2:58 PM CST
  • US TREASURY BOND (Dec 15) 162'31 1'11 4/17/15   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 494'2 499'6 490'6 493'2 0'0 494'4s 04/17 Chart for @W5K Options for @W5K
Jul 15 490'2 495'0 487'2 488'0 -1'4 489'2s 04/17 Chart for @W5N Options for @W5N
Sep 15 499'4 503'2 496'0 496'2 -1'4 497'6s 04/17 Chart for @W5U Options for @W5U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 15 535'0 536'6 531'2 532'2 -2'2 532'6s 04/17 Chart for @MW5K Options for @MW5K
Jul 15 547'0 548'4 542'2 544'2 -2'2 544'2s 04/17 Chart for @MW5N Options for @MW5N
Sep 15 556'2 558'6 552'0 554'2 -2'0 554'2s 04/17 Chart for @MW5U Options for @MW5U
Dec 15 568'2 570'6 563'6 566'0 -1'2 567'0s 04/17 Chart for @MW5Z Options for @MW5Z
Mar 16 581'4 583'0 578'0 582'6 -0'6 581'4s 04/17 Chart for @MW6H Options for @MW6H
May 16 588'0 588'0 588'0 588'0 -0'6 589'4s 04/17 Chart for @MW6K Options for @MW6K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 508'6 513'6 505'6 508'6 1'0 509'2s 04/17 Chart for @KW5K Options for @KW5K
Jul 15 513'6 519'2 511'6 513'4 0'6 514'6s 04/17 Chart for @KW5N Options for @KW5N
Sep 15 526'0 531'2 523'4 524'6 -0'4 526'0s 04/17 Chart for @KW5U Options for @KW5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'2 380'6 375'0 379'6 3'4 379'6s 04/17 Chart for @C5K Options for @C5K
Jul 15 383'0 387'4 381'4 386'2 3'4 386'6s 04/17 Chart for @C5N Options for @C5N
Sep 15 390'4 394'6 389'0 393'6 3'2 394'0s 04/17 Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 965'2 972'4 963'0 967'6 2'6 968'6s 04/17 Chart for @S5K Options for @S5K
Jul 15 968'2 975'4 966'2 970'2 2'4 971'4s 04/17 Chart for @S5N Options for @S5N
Aug 15 967'4 973'2 965'2 967'2 1'0 968'0s 04/17 Chart for @S5Q Options for @S5Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 15 31.74 31.83 31.46 31.47 -0.24 31.52s 04/17 Chart for @BO5K Options for @BO5K
Jul 15 31.95 32.04 31.67 31.67 -0.24 31.73s 04/17 Chart for @BO5N Options for @BO5N
Aug 15 32.05 32.07 31.70 31.70 -0.24 31.76s 04/17 Chart for @BO5Q Options for @BO5Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 15 3120 3157 3119 3147 26 3150s 04/17 Chart for @SM5K Options for @SM5K
Jul 15 3120 3155 3119 3143 25 3147s 04/17 Chart for @SM5N Options for @SM5N
Aug 15 3110 3143 3110 3128 20 3132s 04/17 Chart for @SM5Q Options for @SM5Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.900 161.075 157.800 157.800 - 3.000 157.800s 04/17 Chart for @LE5J Options for @LE5J
Jun 15 152.150 152.350 149.000 149.000 - 3.000 149.000s 04/17 Chart for @LE5M Options for @LE5M
Aug 15 149.750 150.025 146.675 146.675 - 3.000 146.675s 04/17 Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 215.800 216.725 212.900 212.900 - 2.800 213.000s 04/17 Chart for @GF5J Options for @GF5J
May 15 212.900 214.150 208.500 208.500 - 4.475 208.525s 04/17 Chart for @GF5K Options for @GF5K
Aug 15 214.650 215.825 210.175 210.175 - 4.475 210.200s 04/17 Chart for @GF5Q Options for @GF5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 70.350 70.900 70.200 70.525 -0.500 70.525s 04/17 Chart for @HE5K Options for @HE5K
Jun 15 76.100 76.375 75.700 76.075 -0.100 76.275s 04/17 Chart for @HE5M Options for @HE5M
Jul 15 77.600 77.650 77.075 77.300 -0.325 77.475s 04/17 Chart for @HE5N Options for @HE5N
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 15 2101.25 2101.75 2064.50 2076.25 - 25.25 2075.50s 04/17 Chart for @ES5M Options for @ES5M
Sep 15 2093.50 2093.50 2057.50 2068.50 - 25.50 2068.00s 04/17 Chart for @ES5U Options for @ES5U
Dec 15 2076.25 2076.75 2050.50 2062.00 - 25.25 2061.25s 04/17 Chart for @ES5Z Options for @ES5Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 15 163'21 165'19 163'10 165'04 1'11 165'15s 04/17 Chart for @US5M Options for @US5M
Sep 15 162'02 164'01 161'26 163'26 1'11 163'29s 04/17 Chart for @US5U Options for @US5U
Dec 15 162'31 1'11 162'31s 04/17 Chart for @US5Z Options for @US5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CK5

My Market Watch
Click Here to Customize
Commodities
C5K 379'4 3'4
S5K 968'4 2'6
W5K 493'6 0'0
O5K 262'0 4'4
Stocks
MSFT 41.6150 -0.5450
WMT 77.880000 -1.360000
XOM 86.930000 -0.800000
TWX 83.400000 -1.220000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5K)
Exchange:  CBOT
Last Trade:  493'2
Change:  0'0
Bid:  492'0
Ask:  495'4
Today's High:  499'6
Today's Low:  490'6
Volume:  44,712
Open:  494'2
Settle:  494'4s
Prev:  494'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2015
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11058 04/17/2015   3:09 PM CST - 111

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 04/17 05:57
DTN Midday Grain Comments 04/17 11:02
DTN Closing Grain Comments 04/17 14:01
DTN National HRS Index 04/17
Portland Grain Review 04/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, April 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 17
USDA Daily Market Rates 04/17 06:47

DTN Livestock News
DTN Cattle Close/Trends 04/17 15:35
DTN Early Word Opening Livestock 04/17 06:09
DTN Midday Livestock Comments 04/17 11:50
DTN Closing Livestock Comment 04/17 15:33
CME Feeder Cattle Index 04/17
Weekly Beef/Pork Export Sales 04/16 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/17/15:48
Woodbury:Farm Family Business 01/30 11:05

DTN Market News
Port of Portland Loses More Business
DTN Early Word Grains 04/17 05:57
DTN Midday Grain Comments 04/17 11:02
DTN Closing Grain Comments 04/17 14:01
DTN Cattle Close/Trends 04/17 15:35
DTN Early Word Opening Livestock 04/17 06:09
DTN Midday Livestock Comments 04/17 11:50
DTN Closing Livestock Comment 04/17 15:33
DTN Chart Technical Points 04/17 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