Quote Ticker
  • WHEAT (Sep 14) 549'2 -6'2 8/29/14   1:30 PM CST
  • WHEAT (Dec 14) 563'0 -8'2 8/29/14   1:30 PM CST
  • WHEAT (Mar 15) 582'4 -8'6 8/29/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Sep 14) 614'4 3'0 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 628'4 -2'2 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 643'2 -2'0 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 650'0 -1'2 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 658'6 -1'2 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 666'0 -2'0 8/29/14   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 626'4 -8'6 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 642'0 -2'0 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 650'6 -1'6 8/29/14   1:30 PM CST
  • CORN (Sep 14) 360'2 -2'6 8/29/14   1:30 PM CST
  • CORN (Dec 14) 366'0 -4'4 8/29/14   1:30 PM CST
  • CORN (Mar 15) 379'0 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1090'0 15'6 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1024'4 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'4 -4'0 8/29/14   1:30 PM CST
  • SOYBEAN OIL (Sep 14) 32.07 -0.60 8/29/14   1:30 PM CST
  • SOYBEAN OIL (Oct 14) 32.05 -0.66 8/29/14   1:30 PM CST
  • SOYBEAN OIL (Dec 14) 32.19 -0.65 8/29/14   1:30 PM CST
  • SOYBEAN MEAL (Sep 14) 4397 63 8/29/14   1:30 PM CST
  • SOYBEAN MEAL (Oct 14) 3620 2 8/29/14   1:30 PM CST
  • SOYBEAN MEAL (Dec 14) 3495 21 8/29/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 151.525 1.325 8/29/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 154.075 1.250 8/29/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 154.800 0.825 8/29/14   1:53 PM CST
  • FEEDER CATTLE (Sep 14) 218.975 1.500 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Oct 14) 217.350 1.950 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Nov 14) 215.725 2.450 8/29/14   1:54 PM CST
  • LEAN HOGS (Oct 14) 98.475 2.650 8/29/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 92.125 1.625 8/29/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.900 0.925 8/29/14   1:54 PM CST
  • E-MINI S&P 500 (Sep 14) 1999.75 - 1.75 9/1/14   6:09 PM CST
  • E-MINI S&P 500 (Dec 14) 1991.50 - 2.00 9/1/14   5:57 PM CST
  • E-MINI S&P 500 (Mar 15) 1985.25 - 0.75 9/1/14   11:52 AM CST
  • US TREASURY BOND (Sep 14) 141'09 -0'08 9/1/14   5:58 PM CST
  • US TREASURY BOND (Dec 14) 139'28 -0'07 9/1/14   6:09 PM CST
  • US TREASURY BOND (Mar 15) 138'02 -0'07 8/29/14   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 555'0 562'2 546'0 549'2 -6'2 550'2s 05:43P Chart for @W4U Options for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 06:04P Chart for @W4Z Options for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 10:10A Chart for @W5H Options for @W5H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 14 615'0 620'2 611'6 614'4 3'0 615'0s 04:58P Chart for @MW4U Options for @MW4U
Dec 14 632'0 641'0 626'0 628'4 -2'2 629'6s 05:37P Chart for @MW4Z Options for @MW4Z
Mar 15 650'0 654'4 638'0 643'2 -2'0 643'0s 08/31 Chart for @MW5H Options for @MW5H
May 15 661'0 661'0 647'6 650'0 -1'2 652'6s 08/31 Chart for @MW5K Options for @MW5K
Jul 15 665'6 670'0 655'0 658'6 -1'2 660'0s 08/31 Chart for @MW5N Options for @MW5N
Sep 15 671'4 675'0 661'0 666'0 -2'0 667'0s 04:58P Chart for @MW5U Options for @MW5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 632'2 639'2 623'6 626'4 -8'6 626'2s 05:41P Chart for @KW4U Options for @KW4U
Dec 14 642'6 652'0 638'4 642'0 -2'0 642'6s 05:45P Chart for @KW4Z Options for @KW4Z
Mar 15 652'0 660'2 647'6 650'6 -1'6 651'4s 08:05A Chart for @KW5H Options for @KW5H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 361'6 356'0 360'2 -2'6 359'0s 06:07P Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 06:02P Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 05:31P Chart for @C5H Options for @C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1095'6 1070'2 1090'0 15'6 1089'4s 05:30P Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 06:09P Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 05:47P Chart for @S5F Options for @S5F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 32.68 32.74 31.86 32.07 -0.60 32.04s 08/31 Chart for @BO4U Options for @BO4U
Oct 14 32.72 32.82 31.84 32.05 -0.66 32.01s 05:27P Chart for @BO4V Options for @BO4V
Dec 14 32.84 32.94 32.00 32.19 -0.65 32.14s 05:38P Chart for @BO4Z Options for @BO4Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 4332 4404 4303 4397 63 4395s 04:58P Chart for @SM4U Options for @SM4U
Oct 14 3630 3674 3606 3620 2 3631s 04:58P Chart for @SM4V Options for @SM4V
Dec 14 3484 3518 3466 3495 21 3507s 06:05P Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 149.950 151.550 149.750 151.525 1.325 151.425s 05:58P Chart for @LE4V Options for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.250 153.950s 06:00P Chart for @LE4Z Options for @LE4Z
Feb 15 153.725 154.875 153.050 154.800 0.825 154.600s 03:57P Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 216.825 219.050 216.275 218.975 1.500 218.650s 11:18A Chart for @GF4U Options for @GF4U
Oct 14 214.500 217.425 213.775 217.350 1.950 216.725s 03:07P Chart for @GF4V Options for @GF4V
Nov 14 212.675 215.825 212.250 215.725 2.450 215.375s 01:57A Chart for @GF4X Options for @GF4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 96.050 98.475 96.025 98.475 2.650 98.125s 05:59P Chart for @HE4V Options for @HE4V
Dec 14 90.825 92.950 90.825 92.125 1.625 92.000s 08:50A Chart for @HE4Z Options for @HE4Z
Feb 15 90.200 92.100 90.100 90.900 0.925 90.825s 08:50A Chart for @HE5G Options for @HE5G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 14 1999.00 2001.50 1997.25 1999.75 - 1.75 2001.50 06:09P Chart for @ES4U Options for @ES4U
Dec 14 1991.00 1993.25 1989.25 1991.50 - 2.00 1993.50 06:01P Chart for @ES4Z Options for @ES4Z
Mar 15 1984.75 1985.50 1982.25 1985.25 - 0.75 1986.00 06:01P Chart for @ES5H Options for @ES5H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 14 141'17 141'18 141'03 141'09 -0'08 141'17 06:09P Chart for @US4U Options for @US4U
Dec 14 140'02 140'04 139'21 139'28 -0'07 140'03 06:09P Chart for @US4Z Options for @US4Z
Mar 15 138'02 -0'07 138'30s 08/31 Chart for @US5H Options for @US5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CU4

My Market Watch
Click Here to Customize
Commodities
C4U 358'6 -2'6
S4U 1086'0 15'6
W4U 551'0 -6'2
O4U 350'0 1'2
Stocks
MSFT 45.4300 0.5500
WMT 75.5000 -0.4000
XOM 99.460000 -0.110000
TWX 77.0300 0.0800



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4U)
Exchange:  CBOT
Last Trade:  549'2
Change:  -6'2
Bid:  567'6
Ask:  567'6
Today's High:  562'2
Today's Low:  546'0
Volume:  3,477
Open:  555'0
Settle:  550'2s
Prev:  556'4
Contract High: 
Contract Low: 
Updated:  Aug-29-2014
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11046 08/29/2014   3:09 PM CST 37

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/29 05:58
DTN Midday Grain Comments 08/29 11:15
DTN Closing Grain Comments 08/29 13:49
DTN National HRS Index 08/29
Portland Grain Review 08/28
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, August 29
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, August 29
USDA Daily Market Rates 08/29 06:47

DTN Livestock News
DTN Cattle Close/Trends 08/29 15:35
DTN Early Word Opening Livestock 08/29 06:07
DTN Midday Livestock Comments 08/29 11:57
DTN Closing Livestock Comment 08/29 16:05
CME Feeder Cattle Index 08/29
Weekly Beef/Pork Export Sales 08/28 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/29 16:04
Woodbury-Farm Family Business 08/28 06:13

DTN Market News
Is Tuesday's Minneapolis Cash Trade a Sign of Things to Come?
DTN Early Word Grains 08/29 05:58
DTN Midday Grain Comments 08/29 11:15
DTN Closing Grain Comments 08/29 13:49
DTN Cattle Close/Trends 08/29 15:35
DTN Early Word Opening Livestock 08/29 06:07
DTN Midday Livestock Comments 08/29 11:57
DTN Closing Livestock Comment 08/29 16:05
DTN Chart Technical Points 09/01 16:30
DTN Feeder Pig Index

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN