Quote Ticker
  • WHEAT (Sep 14) 532'6 2'4 7/31/14   10:32 PM CST
  • WHEAT (Dec 14) 552'4 2'2 7/31/14   10:28 PM CST
  • WHEAT (Mar 15) 573'4 1'2 7/31/14   8:24 PM CST
  • HARD RED SPRING WHEAT (Sep 14) 617'0 1'0 7/31/14   9:05 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 627'2 1'0 7/31/14   8:56 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 639'6 1'0 7/31/14   8:23 PM CST
  • HARD RED SPRING WHEAT (May 15) 644'4 2'0 7/31/14   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 656'6 2'0 7/31/14   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 660'6 2'0 7/31/14   1:32 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 627'4 1'6 7/31/14   10:32 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 640'2 1'2 7/31/14   9:29 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 646'0 1'6 7/31/14   9:22 PM CST
  • CORN (Sep 14) 357'4 0'4 7/31/14   10:32 PM CST
  • CORN (Dec 14) 367'2 0'2 7/31/14   10:32 PM CST
  • CORN (Mar 15) 379'4 0'0 7/31/14   10:28 PM CST
  • SOYBEANS (Aug 14) 1223'2 -1'2 7/31/14   10:26 PM CST
  • SOYBEANS (Sep 14) 1093'2 -6'4 7/31/14   10:32 PM CST
  • SOYBEANS (Nov 14) 1074'6 -7'2 7/31/14   10:32 PM CST
  • SOYBEAN OIL (Aug 14) 36.12 0.01 7/31/14   8:10 PM CST
  • SOYBEAN OIL (Sep 14) 36.05 -0.11 7/31/14   10:29 PM CST
  • SOYBEAN OIL (Oct 14) 36.12 -0.10 7/31/14   10:12 PM CST
  • SOYBEAN MEAL (Aug 14) 3901 - 12 7/31/14   10:05 PM CST
  • SOYBEAN MEAL (Sep 14) 3600 - 20 7/31/14   10:13 PM CST
  • SOYBEAN MEAL (Oct 14) 3491 - 27 7/31/14   10:16 PM CST
  • LIVE CATTLE (Aug 14) 157.225 - 0.700 7/31/14   10:22 PM CST
  • LIVE CATTLE (Oct 14) 156.575 - 0.750 7/31/14   10:24 PM CST
  • LIVE CATTLE (Dec 14) 157.150 - 0.950 7/31/14   10:16 PM CST
  • FEEDER CATTLE (Aug 14) 219.800 - 0.875 7/31/14   10:24 PM CST
  • FEEDER CATTLE (Sep 14) 219.600 - 1.600 7/31/14   9:31 PM CST
  • FEEDER CATTLE (Oct 14) 219.250 - 1.775 7/31/14   9:55 PM CST
  • LEAN HOGS (Aug 14) 118.400 0.375 7/31/14   10:22 PM CST
  • LEAN HOGS (Oct 14) 103.275 0.100 7/31/14   10:14 PM CST
  • LEAN HOGS (Dec 14) 94.350 0.175 7/31/14   10:14 PM CST
  • E-MINI S&P 500 (Sep 14) 1929.50 4.75 7/31/14   10:31 PM CST
  • E-MINI S&P 500 (Dec 14) 1922.25 5.25 7/31/14   10:20 PM CST
  • E-MINI S&P 500 (Mar 15) 1913.25 3.75 7/31/14   8:06 PM CST
  • US TREASURY BOND (Sep 14) 137'05 -0'08 7/31/14   10:30 PM CST
  • US TREASURY BOND (Dec 14) 135'28 -0'03 7/31/14   7:44 PM CST
  • US TREASURY BOND (Mar 15) 135'04 -0'02 7/31/14   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 531'0 533'4 530'4 532'6 2'4 530'2 10:32P Chart for @W4U Options for @W4U
Dec 14 550'2 553'0 550'2 552'4 2'2 550'2 10:32P Chart for @W4Z Options for @W4Z
Mar 15 572'2 574'2 572'2 573'4 1'2 572'2 10:32P Chart for @W5H Options for @W5H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 14 615'0 617'0 615'0 617'0 1'0 616'0 10:32P Chart for @MW4U Options for @MW4U
Dec 14 627'0 627'2 625'4 627'2 1'0 626'2 10:32P Chart for @MW4Z Options for @MW4Z
Mar 15 639'6 639'6 639'6 639'6 1'0 638'6 10:32P Chart for @MW5H Options for @MW5H
May 15 645'0 645'0 642'0 644'4 2'0 646'2s 10:11P Chart for @MW5K Options for @MW5K
Jul 15 651'0 656'6 648'6 656'6 2'0 654'0s 10:11P Chart for @MW5N Options for @MW5N
Sep 15 660'6 660'6 660'6 660'6 2'0 661'4s 10:11P Chart for @MW5U Options for @MW5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 625'2 629'2 625'2 627'4 1'6 625'6 10:32P Chart for @KW4U Options for @KW4U
Dec 14 638'4 641'2 638'4 640'2 1'2 639'0 10:32P Chart for @KW4Z Options for @KW4Z
Mar 15 644'0 646'0 644'0 646'0 1'6 644'2 10:32P Chart for @KW5H Options for @KW5H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'0 358'6 356'6 357'4 0'4 357'0 10:32P Chart for @C4U Options for @C4U
Dec 14 366'6 368'2 366'4 367'0 0'0 367'0 10:31P Chart for @C4Z Options for @C4Z
Mar 15 379'2 381'0 379'0 379'4 0'0 379'4 10:31P Chart for @C5H Options for @C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1224'2 1225'6 1222'6 1223'2 -1'2 1224'4 10:32P Chart for @S4Q Options for @S4Q
Sep 14 1095'0 1098'2 1092'4 1093'2 -6'4 1099'6 10:32P Chart for @S4U Options for @S4U
Nov 14 1077'2 1079'6 1073'4 1074'6 -7'2 1082'0 10:32P Chart for @S4X Options for @S4X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 36.08 36.14 36.08 36.12 0.01 36.11 10:32P Chart for @BO4Q Options for @BO4Q
Sep 14 36.19 36.24 36.04 36.05 -0.11 36.16 10:32P Chart for @BO4U Options for @BO4U
Oct 14 36.24 36.29 36.12 36.12 -0.10 36.22 10:32P Chart for @BO4V Options for @BO4V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 3909 3909 3896 3901 - 12 3913 10:32P Chart for @SM4Q Options for @SM4Q
Sep 14 3608 3610 3596 3600 - 20 3620 10:32P Chart for @SM4U Options for @SM4U
Oct 14 3495 3500 3489 3491 - 27 3518 10:32P Chart for @SM4V Options for @SM4V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.525 157.725 157.100 157.225 - 0.700 157.925 10:31P Chart for @LE4Q Options for @LE4Q
Oct 14 156.800 157.250 156.150 156.575 - 0.750 157.325 10:32P Chart for @LE4V Options for @LE4V
Dec 14 157.275 157.550 156.950 157.150 - 0.950 158.100 10:31P Chart for @LE4Z Options for @LE4Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.825 220.825 219.500 219.800 - 0.875 220.675 10:31P Chart for @GF4Q Options for @GF4Q
Sep 14 220.650 220.725 219.450 219.600 - 1.600 221.200 10:32P Chart for @GF4U Options for @GF4U
Oct 14 220.800 220.800 218.975 219.250 - 1.775 221.025 10:31P Chart for @GF4V Options for @GF4V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 117.325 118.400 117.250 118.400 0.375 118.025 10:31P Chart for @HE4Q Options for @HE4Q
Oct 14 102.450 103.475 102.375 103.275 0.100 103.175 10:31P Chart for @HE4V Options for @HE4V
Dec 14 93.450 94.500 93.450 94.350 0.175 94.175 10:31P Chart for @HE4Z Options for @HE4Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 14 1926.00 1930.75 1926.00 1929.50 4.75 1924.75 10:31P Chart for @ES4U Options for @ES4U
Dec 14 1919.75 1922.50 1918.75 1922.25 5.25 1917.00 10:30P Chart for @ES4Z Options for @ES4Z
Mar 15 1913.25 1915.00 1913.25 1913.25 3.75 1909.50 10:29P Chart for @ES5H Options for @ES5H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 14 137'10 137'11 137'03 137'05 -0'08 137'13 10:31P Chart for @US4U Options for @US4U
Dec 14 135'28 135'28 135'22 135'28 -0'03 135'31 10:30P Chart for @US4Z Options for @US4Z
Mar 15 135'04 135'04 135'04 135'04 -0'02 135'01s 04:00P 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 357'0 -4'6
S4Q 1227'0 4'0
W4U 530'0 3'0
O4U 352'0 1'0
Stocks
MSFT 43.1600 -0.4185
WMT 73.5800 -1.2000
XOM 98.940000 - 4.310000
TWX 83.0200 -1.4700



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4U)
Exchange:  CBOT
Last Trade:  532'6
Change:  2'4
Bid:  532'6
Ask:  533'0
Today's High:  533'4
Today's Low:  530'4
Volume:  58,596
Open:  531'0
Settle:  530'2
Prev:  530'2
Contract High: 
Contract Low: 
Updated:  Jul-31-2014
10:32:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10726 07/31/2014   3:09 PM CST - 203

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/31 06:04
DTN Midday Grain Comments 07/31 11:35
DTN Closing Grain Comments 07/31 13:54
DTN National HRS Index 07/31
Portland Grain Review 07/31
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, July 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, July 31
USDA Daily Market Rates 07/31 06:47

DTN Livestock News
DTN Cattle Close/Trends 07/31 15:20
DTN Early Word Opening Livestock 07/31 06:12
DTN Midday Livestock Comments 07/31 12:06
DTN Closing Livestock Comment 07/31 16:15
CME Feeder Cattle Index 07/31
Weekly Beef/Pork Export Sales 07/31 07:47
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/31 15:10
Woodbury-Farm Family Business 06/26 07:43

DTN Market News
Dread Grows as Harvest Nears
DTN Early Word Grains 07/31 06:04
DTN Midday Grain Comments 07/31 11:35
DTN Closing Grain Comments 07/31 13:54
DTN Cattle Close/Trends 07/31 15:20
DTN Early Word Opening Livestock 07/31 06:12
DTN Midday Livestock Comments 07/31 12:06
DTN Closing Livestock Comment 07/31 16:15
DTN Chart Technical Points 07/31 16:30
DTN Feeder Pig Index

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