Quote Ticker
  • WHEAT (May 15) 513'2 5'4 3/29/15   9:05 PM CST
  • WHEAT (Jul 15) 517'0 5'0 3/29/15   9:05 PM CST
  • WHEAT (Sep 15) 525'6 4'6 3/29/15   9:05 PM CST
  • HARD RED SPRING WHEAT (May 15) 579'0 4'0 3/29/15   8:28 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 584'0 3'6 3/29/15   8:26 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 588'2 10'4 3/27/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 602'0 4'6 3/29/15   7:00 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 610'0 9'4 3/27/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 16) 616'2 9'6 3/27/15   1:31 PM CST
  • HARD RED WINTER WHEAT (May 15) 558'2 5'2 3/29/15   9:00 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 563'2 5'4 3/29/15   9:00 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 571'0 2'2 3/29/15   7:00 PM CST
  • CORN (May 15) 391'4 0'4 3/29/15   9:05 PM CST
  • CORN (Jul 15) 399'4 0'4 3/29/15   9:00 PM CST
  • CORN (Sep 15) 406'6 0'2 3/29/15   8:51 PM CST
  • SOYBEANS (May 15) 971'4 4'2 3/29/15   9:06 PM CST
  • SOYBEANS (Jul 15) 976'2 4'0 3/29/15   9:04 PM CST
  • SOYBEANS (Aug 15) 974'4 3'2 3/29/15   8:51 PM CST
  • SOYBEAN OIL (May 15) 30.50 -0.10 3/29/15   9:05 PM CST
  • SOYBEAN OIL (Jul 15) 30.73 -0.10 3/29/15   9:01 PM CST
  • SOYBEAN OIL (Aug 15) 30.82 -0.09 3/29/15   8:49 PM CST
  • SOYBEAN MEAL (May 15) 3237 23 3/29/15   9:00 PM CST
  • SOYBEAN MEAL (Jul 15) 3226 22 3/29/15   9:00 PM CST
  • SOYBEAN MEAL (Aug 15) 3217 26 3/29/15   8:49 PM CST
  • LIVE CATTLE (Apr 15) 162.400 0.950 3/27/15   1:54 PM CST
  • LIVE CATTLE (Jun 15) 152.650 0.975 3/27/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 149.750 0.900 3/27/15   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 218.775 2.050 3/27/15   1:54 PM CST
  • FEEDER CATTLE (May 15) 217.700 2.350 3/27/15   1:54 PM CST
  • FEEDER CATTLE (Aug 15) 218.900 2.025 3/27/15   1:52 PM CST
  • LEAN HOGS (Apr 15) 61.275 0.150 3/27/15   1:54 PM CST
  • LEAN HOGS (May 15) 68.125 0.150 3/27/15   1:54 PM CST
  • LEAN HOGS (Jun 15) 74.925 -0.150 3/27/15   1:54 PM CST
  • E-MINI S&P 500 (Jun 15) 2052.25 - 0.25 3/29/15   9:06 PM CST
  • E-MINI S&P 500 (Sep 15) 2045.00 3/29/15   9:00 PM CST
  • E-MINI S&P 500 (Dec 15) 2034.75 - 4.00 3/29/15   8:04 PM CST
  • US TREASURY BOND (Jun 15) 164'06 -0'07 3/29/15   9:02 PM CST
  • US TREASURY BOND (Sep 15) 162'26     CST
  • US TREASURY BOND (Dec 15) 161'31 2'04 3/27/15   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 513'2 513'4 511'0 513'2 5'4 507'6 09:06P Chart for @W5K Options for @W5K
Jul 15 517'0 517'2 515'0 517'0 5'0 512'0 09:06P Chart for @W5N Options for @W5N
Sep 15 524'6 526'2 524'6 525'6 4'6 521'0 09:06P Chart for @W5U Options for @W5U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 15 577'0 579'6 577'0 579'0 4'0 575'0 09:05P Chart for @MW5K Options for @MW5K
Jul 15 583'2 584'0 583'2 584'0 3'6 580'2 09:01P Chart for @MW5N Options for @MW5N
Sep 15 576'6 588'4 576'6 588'2 10'4 587'2s 09:05P Chart for @MW5U Options for @MW5U
Dec 15 600'0 602'0 600'0 602'0 4'6 597'2 09:05P Chart for @MW5Z Options for @MW5Z
Mar 16 606'2 610'0 606'0 610'0 9'4 609'0s 08:28P Chart for @MW6H Options for @MW6H
May 16 613'0 616'2 613'0 616'2 9'6 615'6s 07:00P Chart for @MW6K Options for @MW6K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 556'6 558'4 556'0 558'2 5'2 553'0 09:05P Chart for @KW5K Options for @KW5K
Jul 15 562'0 563'4 560'6 563'2 5'4 557'6 09:05P Chart for @KW5N Options for @KW5N
Sep 15 571'0 572'0 571'0 571'0 2'2 568'6 09:05P Chart for @KW5U Options for @KW5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'4 391'4 390'0 391'4 0'4 391'0 09:06P Chart for @C5K Options for @C5K
Jul 15 399'0 399'4 398'0 399'4 0'4 399'0 09:06P Chart for @C5N Options for @C5N
Sep 15 406'4 406'6 405'6 406'6 0'2 406'4 09:06P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 972'0 966'2 971'4 4'2 967'2 09:06P Chart for @S5K Options for @S5K
Jul 15 972'0 977'0 971'2 976'2 4'0 972'2 09:06P Chart for @S5N Options for @S5N
Aug 15 971'0 975'6 970'6 974'4 3'2 971'2 09:06P Chart for @S5Q Options for @S5Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 15 30.60 30.62 30.44 30.50 -0.10 30.60 09:05P Chart for @BO5K Options for @BO5K
Jul 15 30.79 30.84 30.66 30.73 -0.10 30.83 09:05P Chart for @BO5N Options for @BO5N
Aug 15 30.91 30.91 30.82 30.82 -0.09 30.91 09:05P Chart for @BO5Q Options for @BO5Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 15 3219 3240 3212 3237 23 3214 09:06P Chart for @SM5K Options for @SM5K
Jul 15 3208 3230 3202 3226 22 3204 09:06P Chart for @SM5N Options for @SM5N
Aug 15 3193 3217 3191 3217 26 3191 09:06P Chart for @SM5Q Options for @SM5Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 161.675 162.825 161.350 162.400 0.950 162.625s 02:00P Chart for @LE5J Options for @LE5J
Jun 15 152.200 153.150 151.800 152.650 0.975 152.975s 02:00P Chart for @LE5M Options for @LE5M
Aug 15 149.250 150.200 148.900 149.750 0.900 149.950s 02:00P Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 217.650 219.775 217.425 218.775 2.050 219.275s 02:00P Chart for @GF5J Options for @GF5J
May 15 216.250 218.825 215.850 217.700 2.350 218.125s 02:00P Chart for @GF5K Options for @GF5K
Aug 15 217.375 219.775 217.225 218.900 2.025 219.225s 02:00P Chart for @GF5Q Options for @GF5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.225 61.600 60.900 61.275 0.150 61.125s 02:00P Chart for @HE5J Options for @HE5J
May 15 67.950 68.500 67.675 68.125 0.150 68.175s 02:00P Chart for @HE5K Options for @HE5K
Jun 15 75.225 75.625 74.700 74.925 -0.150 75.000s 02:00P Chart for @HE5M Options for @HE5M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 15 2052.75 2055.75 2047.25 2052.50 2052.50 09:06P Chart for @ES5M Options for @ES5M
Sep 15 2047.00 2047.00 2040.25 2045.00 2045.00 09:05P Chart for @ES5U Options for @ES5U
Dec 15 2034.75 2038.00 2034.75 2034.75 - 4.00 2038.75 09:05P Chart for @ES5Z Options for @ES5Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 15 164'02 164'11 164'00 164'06 -0'07 164'13 09:06P Chart for @US5M Options for @US5M
Sep 15 162'26 162'29 Chart for @US5U Options for @US5U
Dec 15 161'31 2'04 161'31s 02:00P 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 390'2 -0'2
S5K 968'0 -7'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 40.9700 -0.2400
WMT 81.350000 -0.540000
XOM 83.580000 -0.740000
TWX 85.110000 0.380000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5K)
Exchange:  CBOT
Last Trade:  513'2
Change:  5'4
Bid:  513'0
Ask:  513'2
Today's High:  513'4
Today's Low:  511'0
Volume:  55,820
Open:  513'2
Settle:  507'6
Prev:  507'6
Contract High: 
Contract Low: 
Updated:  Mar-29-2015
9:05:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10875 03/27/2015   3:09 PM CST 10

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 03/27 05:57
DTN Midday Grain Comments 03/27 11:12
DTN Closing Grain Comments 03/27 13:48
DTN National HRS Index 03/27
Portland Grain Review 03/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, March 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, March 27
USDA Daily Market Rates 03/27 06:47

DTN Livestock News
DTN Cattle Close/Trends 03/27 15:40
DTN Early Word Opening Livestock 03/27 05:55
DTN Midday Livestock Comments 03/27 11:57
DTN Closing Livestock Comment 03/27 16:01
CME Feeder Cattle Index 03/27
USDA Hogs & Pigs Report 03/27 14:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/27 15:15
Woodbury:Farm Family Business 01/30 11:05

DTN Market News
West Coast Port Tension Still Simmering
DTN Early Word Grains 03/27 05:57
DTN Midday Grain Comments 03/27 11:12
DTN Closing Grain Comments 03/27 13:48
DTN Cattle Close/Trends 03/27 15:40
DTN Early Word Opening Livestock 03/27 05:55
DTN Midday Livestock Comments 03/27 11:57
DTN Closing Livestock Comment 03/27 16:01
DTN Chart Technical Points 03/27 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