Quote Ticker
  • WHEAT (Dec 14) 520'4 1'2 10/22/14   10:09 AM CST
  • WHEAT (Mar 15) 534'0 1'0 10/22/14   10:09 AM CST
  • WHEAT (May 15) 541'4 1'0 10/22/14   10:09 AM CST
  • HARD RED SPRING WHEAT (Dec 14) 569'4 0'4 10/22/14   10:09 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 578'6 0'4 10/22/14   10:08 AM CST
  • HARD RED SPRING WHEAT (May 15) 584'6 -1'2 10/22/14   9:48 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 592'4 -1'2 10/22/14   9:48 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 599'4 -2'2 10/22/14   9:42 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 616'0 -0'4 10/22/14   10:07 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 603'2 1'0 10/22/14   10:08 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 604'2 0'4 10/22/14   10:09 AM CST
  • HARD RED WINTER WHEAT (May 15) 601'6 -0'6 10/22/14   10:06 AM CST
  • CORN (Dec 14) 357'4 1'4 10/22/14   10:09 AM CST
  • CORN (Mar 15) 371'2 1'6 10/22/14   10:09 AM CST
  • CORN (May 15) 380'0 1'4 10/22/14   10:09 AM CST
  • SOYBEANS (Nov 14) 971'4 7'2 10/22/14   10:09 AM CST
  • SOYBEANS (Jan 15) 978'4 6'6 10/22/14   10:09 AM CST
  • SOYBEANS (Mar 15) 985'2 6'2 10/22/14   10:09 AM CST
  • SOYBEAN OIL (Dec 14) 32.19 0.43 10/22/14   10:09 AM CST
  • SOYBEAN OIL (Jan 15) 32.46 0.43 10/22/14   10:08 AM CST
  • SOYBEAN OIL (Mar 15) 32.73 0.43 10/22/14   10:09 AM CST
  • SOYBEAN MEAL (Dec 14) 3480 51 10/22/14   10:09 AM CST
  • SOYBEAN MEAL (Jan 15) 3368 26 10/22/14   10:09 AM CST
  • SOYBEAN MEAL (Mar 15) 3251 1 10/22/14   10:09 AM CST
  • LIVE CATTLE (Oct 14) 167.525 0.975 10/22/14   10:09 AM CST
  • LIVE CATTLE (Dec 14) 167.950 0.900 10/22/14   10:09 AM CST
  • LIVE CATTLE (Feb 15) 166.875 0.825 10/22/14   10:09 AM CST
  • FEEDER CATTLE (Oct 14) 239.300 0.350 10/22/14   9:56 AM CST
  • FEEDER CATTLE (Nov 14) 234.825 0.900 10/22/14   10:09 AM CST
  • FEEDER CATTLE (Jan 15) 229.025 0.775 10/22/14   10:09 AM CST
  • LEAN HOGS (Dec 14) 89.650 1.200 10/22/14   10:09 AM CST
  • LEAN HOGS (Feb 15) 87.450 1.375 10/22/14   10:09 AM CST
  • LEAN HOGS (Apr 15) 88.500 1.250 10/22/14   10:09 AM CST
  • E-MINI S&P 500 (Dec 14) 1938.75 0.75 10/22/14   10:09 AM CST
  • E-MINI S&P 500 (Mar 15) 1930.50 0.50 10/22/14   10:07 AM CST
  • E-MINI S&P 500 (Jun 15) 1918.00 - 4.50 10/22/14   5:28 AM CST
  • US TREASURY BOND (Dec 14) 142'18 -0'04 10/22/14   10:08 AM CST
  • US TREASURY BOND (Mar 15) 140'30 -0'08 10/22/14   9:40 AM CST
  • US TREASURY BOND (Jun 15) 141'06 -0'13 10/21/14   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 521'0 523'2 516'0 520'4 1'2 519'2 10:09A Chart for @W4Z Options for @W4Z
Mar 15 533'4 537'2 530'0 534'0 1'0 533'0 10:09A Chart for @W5H Options for @W5H
May 15 541'4 544'4 537'4 541'4 1'0 540'4 10:09A Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 570'0 574'0 566'2 569'4 0'4 569'0 10:09A Chart for @MW4Z Options for @MW4Z
Mar 15 580'0 582'0 576'0 578'6 0'4 578'2 10:09A Chart for @MW5H Options for @MW5H
May 15 586'6 589'4 583'6 584'6 -1'2 586'0 10:09A Chart for @MW5K Options for @MW5K
Jul 15 596'4 597'0 591'4 592'4 -1'2 593'6 10:09A Chart for @MW5N Options for @MW5N
Sep 15 600'0 600'0 599'4 599'4 -2'2 601'6 10:09A Chart for @MW5U Options for @MW5U
Dec 15 617'2 619'0 615'0 616'0 -0'4 616'4 10:09A Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 603'0 606'0 599'2 603'2 1'0 602'2 10:09A Chart for @KW4Z Options for @KW4Z
Mar 15 603'6 607'0 600'6 604'2 0'4 603'6 10:09A Chart for @KW5H Options for @KW5H
May 15 601'2 605'0 600'0 601'6 -0'6 602'4 10:09A Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 355'4 361'0 352'2 357'4 1'4 356'0 10:09A Chart for @C4Z Options for @C4Z
Mar 15 369'2 374'4 366'0 371'2 1'6 369'4 10:09A Chart for @C5H Options for @C5H
May 15 378'4 383'2 374'6 380'0 1'4 378'4 10:09A Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 961'2 982'4 960'6 971'4 7'2 964'2 10:09A Chart for @S4X Options for @S4X
Jan 15 968'0 990'0 968'0 978'4 6'6 971'6 10:09A Chart for @S5F Options for @S5F
Mar 15 976'0 996'6 975'4 985'2 6'2 979'0 10:09A Chart for @S5H Options for @S5H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 31.81 32.32 31.69 32.19 0.43 31.76 10:09A Chart for @BO4Z Options for @BO4Z
Jan 15 32.10 32.59 31.97 32.46 0.43 32.03 10:09A Chart for @BO5F Options for @BO5F
Mar 15 32.33 32.85 32.24 32.73 0.43 32.30 10:09A Chart for @BO5H Options for @BO5H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3423 3536 3419 3480 51 3429 10:09A Chart for @SM4Z Options for @SM4Z
Jan 15 3334 3432 3332 3368 26 3342 10:09A Chart for @SM5F Options for @SM5F
Mar 15 3244 3325 3237 3251 1 3250 10:09A Chart for @SM5H Options for @SM5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 166.850 167.925 166.425 167.525 0.975 166.550 10:09A Chart for @LE4V Options for @LE4V
Dec 14 167.175 168.300 166.775 167.950 0.900 167.050 10:09A Chart for @LE4Z Options for @LE4Z
Feb 15 166.000 167.100 165.750 166.875 0.825 166.050 10:09A Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.475 239.750 238.225 239.300 0.350 238.950 10:09A Chart for @GF4V Options for @GF4V
Nov 14 234.000 236.075 233.225 234.825 0.900 233.925 10:09A Chart for @GF4X Options for @GF4X
Jan 15 228.400 230.325 227.275 229.025 0.775 228.250 10:09A Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.100 90.225 88.025 89.650 1.200 88.450 10:09A Chart for @HE4Z Options for @HE4Z
Feb 15 86.050 87.950 86.000 87.450 1.375 86.075 10:09A Chart for @HE5G Options for @HE5G
Apr 15 87.275 88.750 87.175 88.500 1.250 87.250 10:09A Chart for @HE5J Options for @HE5J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 1938.25 1943.75 1930.75 1938.75 0.75 1938.00 10:09A Chart for @ES4Z Options for @ES4Z
Mar 15 1930.00 1935.75 1923.00 1930.50 0.50 1930.00 10:08A Chart for @ES5H Options for @ES5H
Jun 15 1921.00 1927.75 1915.75 1918.00 - 4.50 1922.50 10:08A Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 142'19 143'08 142'03 142'18 -0'04 142'22 10:08A Chart for @US4Z Options for @US4Z
Mar 15 141'10 141'12 140'20 140'30 -0'08 141'06 10:08A Chart for @US5H Options for @US5H
Jun 15 141'06 -0'13 141'06s 10/21 Chart for @US5M Options for @US5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 357'0 1'0
S4X 972'0 7'6
W4Z 520'0 5'6
O4Z 338'0 0'4
Stocks
MSFT 44.6900 -0.1900
WMT 76.2700 0.2500
XOM 93.850000 0.200000
TWX 77.7400 0.5200



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  520'0
Change:  0'6
Bid:  519'6
Ask:  520'2
Today's High:  523'2
Today's Low:  516'0
Volume:  55,907
Open:  521'0
Settle:  519'2
Prev:  519'2
Contract High: 
Contract Low: 
Updated:  Oct-22-2014
10:08:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10503 10/22/2014   9:44 AM CST 2

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/22 05:54
DTN Midday Grain Comments 10/21 11:18
DTN Closing Grain Comments 10/21 13:54
DTN National HRS Index 10/21
Portland Grain Review 10/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, October 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, October 21
USDA Daily Market Rates 10/22 06:47

DTN Livestock News
DTN Cattle Close/Trends 10/21 15:25
DTN Early Word Opening Livestock 10/22 06:13
DTN Midday Livestock Comments 10/21 11:46
DTN Closing Livestock Comment 10/21 15:29
CME Feeder Cattle Index 10/21
Weekly Beef/Pork Export Sales 10/17 07:42
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/21 15:15
Woodbury-Farm Family Business 10/13 14:29

DTN Market News
Acreage Arguments
DTN Early Word Grains 10/22 05:54
DTN Midday Grain Comments 10/21 11:18
DTN Closing Grain Comments 10/21 13:54
DTN Cattle Close/Trends 10/21 15:25
DTN Early Word Opening Livestock 10/22 06:13
DTN Midday Livestock Comments 10/21 11:46
DTN Closing Livestock Comment 10/21 15:29
DTN Chart Technical Points 10/21 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