Quote Ticker
  • WHEAT (Mar 15) 503'0 -5'0 1/30/15   1:30 PM CST
  • WHEAT (May 15) 507'2 -5'6 1/30/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 -5'4 1/30/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 557'2 -2'4 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 561'0 -4'2 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 568'0 -4'0 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 577'2 -4'4 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 588'0 -4'2 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 598'6 -4'4 1/30/15   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 539'4 -3'6 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 542'2 -6'0 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 545'4 -7'2 1/30/15   1:30 PM CST
  • CORN (Mar 15) 370'6 -1'4 1/30/15   1:30 PM CST
  • CORN (May 15) 378'6 -1'4 1/30/15   1:30 PM CST
  • CORN (Jul 15) 386'2 -1'6 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 15) 961'2 -7'2 1/30/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Jul 15) 973'4 -7'0 1/30/15   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 30.01 0.46 1/30/15   1:30 PM CST
  • SOYBEAN OIL (May 15) 30.15 0.46 1/30/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 30.37 0.45 1/30/15   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3307 - 80 1/30/15   1:30 PM CST
  • SOYBEAN MEAL (May 15) 3242 - 66 1/30/15   1:30 PM CST
  • SOYBEAN MEAL (Jul 15) 3226 - 62 1/30/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 154.850 1.325 1/30/15   1:54 PM CST
  • LIVE CATTLE (Apr 15) 152.100 1.775 1/30/15   1:54 PM CST
  • LIVE CATTLE (Jun 15) 144.525 1.200 1/30/15   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 205.350 1.625 1/30/15   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 205.750 1.200 1/30/15   1:46 PM CST
  • FEEDER CATTLE (May 15) 206.050 1.425 1/30/15   1:53 PM CST
  • LEAN HOGS (Feb 15) 67.650 -1.075 1/30/15   1:54 PM CST
  • LEAN HOGS (Apr 15) 72.325 -0.950 1/30/15   1:54 PM CST
  • LEAN HOGS (May 15) 80.425 1.025 1/30/15   1:26 PM CST
  • E-MINI S&P 500 (Mar 15) 1989.75 - 30.00 1/30/15   4:14 PM CST
  • E-MINI S&P 500 (Jun 15) 1981.75 - 30.00 1/30/15   4:06 PM CST
  • E-MINI S&P 500 (Sep 15) 1970.75 - 30.00 1/30/15   3:00 PM CST
  • US TREASURY BOND (Mar 15) 151'22 0'28 1/30/15   3:59 PM CST
  • US TREASURY BOND (Jun 15) 171'08 1'16 1/30/15   3:53 PM CST
  • US TREASURY BOND (Sep 15) 169'07 1'16 1/30/15   2:02 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 01/30 Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 01/30 Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 01/30 Chart for @W5N Options for @W5N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 559'2 563'0 553'2 557'2 -2'4 556'6s 01/30 Chart for @MW5H Options for @MW5H
May 15 564'6 569'6 559'2 561'0 -4'2 561'2s 01/30 Chart for @MW5K Options for @MW5K
Jul 15 573'4 576'6 567'2 568'0 -4'0 569'0s 01/30 Chart for @MW5N Options for @MW5N
Sep 15 581'0 585'2 575'6 577'2 -4'4 577'0s 01/30 Chart for @MW5U Options for @MW5U
Dec 15 592'0 597'2 587'2 588'0 -4'2 587'6s 01/30 Chart for @MW5Z Options for @MW5Z
Mar 16 598'4 598'6 598'4 598'6 -4'4 598'2s 01/30 Chart for @MW6H Options for @MW6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 544'0 549'4 536'2 539'4 -3'6 540'2s 01/30 Chart for @KW5H Options for @KW5H
May 15 549'2 553'4 539'6 542'2 -6'0 542'6s 01/30 Chart for @KW5K Options for @KW5K
Jul 15 554'0 558'0 543'4 545'4 -7'2 546'2s 01/30 Chart for @KW5N Options for @KW5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 01/30 Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 01/30 Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 01/30 Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 01/30 Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 01/30 Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 01/30 Chart for @S5N Options for @S5N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 29.50 30.09 29.43 30.01 0.46 30.00s 01/30 Chart for @BO5H Options for @BO5H
May 15 29.71 30.34 29.69 30.15 0.46 30.24s 01/30 Chart for @BO5K Options for @BO5K
Jul 15 29.94 30.54 29.90 30.37 0.45 30.46s 01/30 Chart for @BO5N Options for @BO5N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3379 3395 3280 3307 - 80 3299s 01/30 Chart for @SM5H Options for @SM5H
May 15 3307 3321 3220 3242 - 66 3240s 01/30 Chart for @SM5K Options for @SM5K
Jul 15 3280 3295 3198 3226 - 62 3218s 01/30 Chart for @SM5N Options for @SM5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 153.775 155.375 152.800 154.850 1.325 154.850s 01/30 Chart for @LE5G Options for @LE5G
Apr 15 150.800 152.350 149.625 152.100 1.775 152.275s 01/30 Chart for @LE5J Options for @LE5J
Jun 15 143.850 144.875 142.575 144.525 1.200 144.625s 01/30 Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 203.550 205.550 202.600 205.350 1.625 205.200s 01/30 Chart for @GF5H Options for @GF5H
Apr 15 204.225 205.750 203.275 205.750 1.200 205.400s 01/30 Chart for @GF5J Options for @GF5J
May 15 205.500 206.475 204.025 206.050 1.425 206.125s 01/30 Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.400 68.975 67.350 67.650 -1.075 67.475s 01/30 Chart for @HE5G Options for @HE5G
Apr 15 73.025 73.675 71.775 72.325 -0.950 72.250s 01/30 Chart for @HE5J Options for @HE5J
May 15 79.675 80.525 79.450 80.425 1.025 80.450s 01/30 Chart for @HE5K Options for @HE5K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 15 2019.25 2020.50 1986.25 1989.75 - 30.00 1988.50s 01/30 Chart for @ES5H Options for @ES5H
Jun 15 2011.25 2012.50 1978.50 1981.75 - 30.00 1980.75s 01/30 Chart for @ES5M Options for @ES5M
Sep 15 1999.25 1999.25 1970.50 1970.75 - 30.00 1973.50s 01/30 Chart for @ES5U Options for @ES5U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 15 150'10 151'28 150'06 151'22 0'28 151'09s 01/30 Chart for @US5H Options for @US5H
Jun 15 169'06 171'09 168'31 171'08 1'16 170'23s 01/30 Chart for @US5M Options for @US5M
Sep 15 169'07 1'16 169'07s 01/30 Chart for @US5U Options for @US5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 370'0 -1'4
S5H 960'4 -7'2
W5H 502'0 -5'0
O5H 276'0 -7'0
Stocks
MSFT 40.4000 -1.6100
WMT 84.9800 -2.7400
XOM 87.420000 -0.160000
TWX 77.9300 -1.8000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5H)
Exchange:  CBOT
Last Trade:  503'0
Change:  -5'0
Bid:  503'0
Ask:  504'6
Today's High:  511'6
Today's Low:  497'0
Volume:  65,410
Open:  508'0
Settle:  502'6s
Prev:  507'6
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10537 01/30/2015   3:09 PM CST - 154

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/30 05:56
DTN Midday Grain Comments 01/30 11:31
DTN Closing Grain Comments 01/30 13:41
DTN National HRS Index 01/30
Portland Grain Review 01/29
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, January 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 30
USDA Daily Market Rates 01/30 06:47

DTN Livestock News
DTN Cattle Close/Trends 01/30 15:40
DTN Early Word Opening Livestock 01/30 06:21
DTN Midday Livestock Comments 01/30 11:24
DTN Closing Livestock Comment 01/30 15:16
CME Feeder Cattle Index 01/30
USDA Cattle Inventory 01/30 14:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/30 15:00
Woodbury:Farm Family Business 01/30 11:05

DTN Market News
Industry Facing Shortage Up to 30,000 Drivers
DTN Early Word Grains 01/30 05:56
DTN Midday Grain Comments 01/30 11:31
DTN Closing Grain Comments 01/30 13:41
DTN Cattle Close/Trends 01/30 15:40
DTN Early Word Opening Livestock 01/30 06:21
DTN Midday Livestock Comments 01/30 11:24
DTN Closing Livestock Comment 01/30 15:16
DTN Chart Technical Points 01/30 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