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 (Aug 14) 155.950 1.250 8/29/14   12:29 PM CST
  • LIVE CATTLE (Oct 14) 151.525 1.425 8/29/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 154.075 1.375 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Sep 14) 218.975 1.825 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Oct 14) 217.350 2.575 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Nov 14) 215.725 2.800 8/29/14   1:54 PM CST
  • LEAN HOGS (Oct 14) 98.475 3.000 8/29/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 92.125 1.750 8/29/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.900 1.000 8/29/14   1:54 PM CST
  • E-MINI S&P 500 (Sep 14) 2000.25 3.50 8/29/14   2:54 PM CST
  • E-MINI S&P 500 (Dec 14) 1992.50 3.75 8/29/14   2:53 PM CST
  • E-MINI S&P 500 (Mar 15) 1985.25 4.25 8/29/14   2:51 PM CST
  • US TREASURY BOND (Sep 14) 141'16 -0'07 8/29/14   2:53 PM CST
  • US TREASURY BOND (Dec 14) 140'02 -0'07 8/29/14   2:53 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 02:49P Chart for @W4U Options for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 02:45P Chart for @W4Z Options for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 02:36P 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 01:31P Chart for @MW4U Options for @MW4U
Dec 14 632'0 641'0 626'0 628'4 -2'2 629'6s 02:44P Chart for @MW4Z Options for @MW4Z
Mar 15 650'0 654'4 638'0 643'2 -2'0 643'0s 01:31P Chart for @MW5H Options for @MW5H
May 15 661'0 661'0 647'6 650'0 -1'2 652'6s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 665'6 670'0 655'0 658'6 -1'2 660'0s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 671'4 675'0 661'0 666'0 -2'0 667'0s 01:31P 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 02:33P Chart for @KW4U Options for @KW4U
Dec 14 642'6 652'0 638'4 642'0 -2'0 642'6s 02:34P Chart for @KW4Z Options for @KW4Z
Mar 15 652'0 660'2 647'6 650'6 -1'6 651'4s 01:30P 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 02:41P Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 02:52P Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 01:30P 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 02:37P Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 02:45P Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 01:30P 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 01:30P Chart for @BO4U Options for @BO4U
Oct 14 32.72 32.82 31.84 32.05 -0.66 32.01s 01:30P Chart for @BO4V Options for @BO4V
Dec 14 32.84 32.94 32.00 32.19 -0.65 32.14s 02:31P 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 01:30P Chart for @SM4U Options for @SM4U
Oct 14 3630 3674 3606 3620 2 3631s 02:31P Chart for @SM4V Options for @SM4V
Dec 14 3484 3518 3466 3495 21 3507s 01:30P Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 154.925 155.950 154.900 155.950 1.250 155.900 01:55P Chart for @LE4Q Options for @LE4Q
Oct 14 149.950 151.550 149.750 151.525 1.425 151.425 01:55P Chart for @LE4V Options for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.375 153.950 01:55P Chart for @LE4Z Options for @LE4Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 216.825 219.050 216.275 218.975 1.825 218.650 01:55P Chart for @GF4U Options for @GF4U
Oct 14 214.500 217.425 213.775 217.350 2.575 216.725 01:55P Chart for @GF4V Options for @GF4V
Nov 14 212.675 215.825 212.250 215.725 2.800 215.375 01:55P 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 3.000 98.125 01:55P Chart for @HE4V Options for @HE4V
Dec 14 90.825 92.950 90.825 92.125 1.750 92.000 01:55P Chart for @HE4Z Options for @HE4Z
Feb 15 90.200 92.100 90.100 90.900 1.000 90.825 01:55P Chart for @HE5G Options for @HE5G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 14 1999.25 2003.75 1992.25 2000.50 3.75 1996.75 02:53P Chart for @ES4U Options for @ES4U
Dec 14 1990.75 1995.75 1984.50 1992.50 3.75 1988.75 02:53P Chart for @ES4Z Options for @ES4Z
Mar 15 1982.25 1988.00 1977.25 1985.25 4.25 1981.00 02:53P Chart for @ES5H Options for @ES5H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 14 141'22 141'29 141'12 141'16 -0'07 141'17 02:54P Chart for @US4U Options for @US4U
Dec 14 140'07 140'15 139'30 140'02 -0'07 140'03 02:54P Chart for @US4Z Options for @US4Z
Mar 15 138'02 -0'07 138'30 02:00P 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 45.3100 0.4300
WMT 75.5400 -0.3600
XOM 99.360000 -0.210000
TWX 77.0850 0.1350



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4U)
Exchange:  CBOT
Last Trade:  549'2
Change:  -6'2
Bid:  546'0
Ask:  565'0
Today's High:  562'2
Today's Low:  546'0
Volume:  3,186
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 11031 08/29/2014   2:29 PM CST 22

 - 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 08/28
Portland Grain Review 08/28
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, August 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, August 28
USDA Daily Market Rates 08/29 06:47

DTN Livestock News
DTN Cattle Prices 08/29 14:00
DTN Early Word Opening Livestock 08/29 06:07
DTN Midday Livestock Comments 08/29 11:57
DTN Closing Livestock Comment 08/28 16:37
CME Feeder Cattle Index 08/29
Weekly Beef/Pork Export Sales 08/28 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 08/29 13:55
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 Prices 08/29 14:00
DTN Early Word Opening Livestock 08/29 06:07
DTN Midday Livestock Comments 08/29 11:57
DTN Closing Livestock Comment 08/28 16:37
DTN Chart Technical Points 08/28 16:30
DTN Feeder Pig Index

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