Quote Ticker
  • WHEAT (Sep 15) 477'6 -7'2 8/28/15   1:19 PM CST
  • WHEAT (Dec 15) 483'6 -6'0 8/28/15   1:19 PM CST
  • WHEAT (Mar 16) 491'4 -6'0 8/28/15   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 490'0 -4'0 8/28/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 511'0 -2'0 8/28/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 529'0 -2'0 8/28/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 16) 540'6 -1'6 8/28/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 16) 551'2 -1'6 8/28/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 561'4 -1'6 8/28/15   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 456'6 -6'6 8/28/15   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 482'6 -4'6 8/28/15   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 497'0 -5'0 8/28/15   1:19 PM CST
  • CORN (Sep 15) 362'6 -0'4 8/28/15   1:19 PM CST
  • CORN (Dec 15) 374'2 0'0 8/28/15   1:19 PM CST
  • CORN (Mar 16) 385'6 0'2 8/28/15   1:19 PM CST
  • SOYBEANS (Sep 15) 894'4 7'0 8/28/15   1:19 PM CST
  • SOYBEANS (Nov 15) 886'0 6'4 8/28/15   1:19 PM CST
  • SOYBEANS (Jan 16) 891'4 7'0 8/28/15   1:19 PM CST
  • SOYBEAN OIL (Sep 15) 27.81 0.90 8/28/15   1:19 PM CST
  • SOYBEAN OIL (Oct 15) 27.93 0.92 8/28/15   1:19 PM CST
  • SOYBEAN OIL (Dec 15) 28.15 0.93 8/28/15   1:19 PM CST
  • SOYBEAN MEAL (Sep 15) 3209 - 15 8/28/15   1:19 PM CST
  • SOYBEAN MEAL (Oct 15) 3154 - 19 8/28/15   1:19 PM CST
  • SOYBEAN MEAL (Dec 15) 3130 - 23 8/28/15   1:19 PM CST
  • LIVE CATTLE (Aug 15) 146.025 1.875 8/28/15   1:54 PM CST
  • LIVE CATTLE (Oct 15) 144.000 1.425 8/28/15   1:54 PM CST
  • LIVE CATTLE (Dec 15) 146.025 1.200 8/28/15   1:54 PM CST
  • FEEDER CATTLE (Sep 15) 202.875 2.050 8/28/15   1:53 PM CST
  • FEEDER CATTLE (Oct 15) 199.325 1.850 8/28/15   1:52 PM CST
  • FEEDER CATTLE (Nov 15) 196.775 1.725 8/28/15   1:48 PM CST
  • LEAN HOGS (Oct 15) 66.650 -0.625 8/28/15   1:54 PM CST
  • LEAN HOGS (Dec 15) 62.050 8/28/15   1:54 PM CST
  • LEAN HOGS (Feb 16) 66.300 -0.250 8/28/15   1:47 PM CST
  • E-MINI S&P 500 (Sep 15) 1970.00 - 19.75 8/30/15   5:17 PM CST
  • E-MINI S&P 500 (Dec 15) 1961.50 - 19.50 8/30/15   5:17 PM CST
  • E-MINI S&P 500 (Mar 16) 1955.00 - 19.75 8/30/15   5:17 PM CST
  • US TREASURY BOND (Sep 15) 156'00 -0'23 8/30/15   5:17 PM CST
  • US TREASURY BOND (Dec 15) 154'17 -0'22 8/30/15   5:17 PM CST
  • US TREASURY BOND (Mar 16) 153'27 -0'05 8/28/15   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 484'6 487'4 476'0 477'6 -7'2 477'0s 02:00P Chart for @W5U Options for @W5U
Dec 15 490'0 493'4 482'6 483'6 -6'0 483'6s 04:48P Chart for @W5Z Options for @W5Z
Mar 16 498'0 501'0 490'4 491'4 -6'0 491'6s 04:40P Chart for @W6H Options for @W6H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 15 494'0 497'0 489'2 490'0 -4'0 490'4s 04:47P Chart for @MW5U Options for @MW5U
Dec 15 513'0 516'0 510'0 511'0 -2'0 511'4s 04:04P Chart for @MW5Z Options for @MW5Z
Mar 16 531'0 532'2 527'4 529'0 -2'0 529'0s 02:00P Chart for @MW6H Options for @MW6H
May 16 540'4 540'6 539'0 540'6 -1'6 540'4s 02:00P Chart for @MW6K Options for @MW6K
Jul 16 554'0 555'0 551'2 551'2 -1'6 551'2s 02:00P Chart for @MW6N Options for @MW6N
Sep 16 562'0 562'0 560'6 561'4 -1'6 561'2s 02:00P Chart for @MW6U Options for @MW6U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 464'0 467'4 455'6 456'6 -6'6 457'6s 04:40P Chart for @KW5U Options for @KW5U
Dec 15 488'0 491'2 481'4 482'6 -4'6 483'4s 02:00P Chart for @KW5Z Options for @KW5Z
Mar 16 502'6 505'6 496'0 497'0 -5'0 497'6s 02:00P Chart for @KW6H Options for @KW6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 362'4 368'6 362'2 362'6 -0'4 363'2s 04:08P Chart for @C5U Options for @C5U
Dec 15 374'2 380'0 374'0 374'2 0'0 375'0s 04:57P Chart for @C5Z Options for @C5Z
Mar 16 386'0 391'2 385'2 385'6 0'2 386'4s 04:03P Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 887'2 895'6 884'0 894'4 7'0 893'2s 02:00P Chart for @S5U Options for @S5U
Nov 15 880'0 888'6 876'2 886'0 6'4 885'4s 05:15P Chart for @S5X Options for @S5X
Jan 16 885'0 893'2 881'0 891'4 7'0 890'6s 05:04P Chart for @S6F Options for @S6F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 15 27.02 27.82 26.86 27.81 0.90 27.79s 04:40P Chart for @BO5U Options for @BO5U
Oct 15 27.15 27.95 26.96 27.93 0.92 27.92s 05:14P Chart for @BO5V Options for @BO5V
Dec 15 27.38 28.20 27.21 28.15 0.93 28.17s 05:16P Chart for @BO5Z Options for @BO5Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 15 3235 3258 3204 3209 - 15 3214s 04:55P Chart for @SM5U Options for @SM5U
Oct 15 3174 3197 3145 3154 - 19 3154s 04:40P Chart for @SM5V Options for @SM5V
Dec 15 3152 3177 3116 3130 - 23 3127s 05:16P Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 144.800 146.525 144.550 146.025 1.875 146.525s 02:00P Chart for @LE5Q Options for @LE5Q
Oct 15 142.600 144.600 142.225 144.000 1.425 143.975s 02:00P Chart for @LE5V Options for @LE5V
Dec 15 144.900 146.525 144.575 146.025 1.200 146.050s 02:00P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 15 200.150 203.200 200.075 202.875 2.050 202.400s 02:00P Chart for @GF5U Options for @GF5U
Oct 15 197.000 199.875 196.900 199.325 1.850 198.925s 02:00P Chart for @GF5V Options for @GF5V
Nov 15 194.950 197.300 194.900 196.775 1.725 196.575s 02:00P Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 15 66.775 67.050 66.000 66.650 -0.625 66.425s 02:00P Chart for @HE5V Options for @HE5V
Dec 15 61.625 62.550 61.125 62.050 62.050s 02:00P Chart for @HE5Z Options for @HE5Z
Feb 16 65.800 66.725 65.625 66.300 -0.250 66.175s 02:00P Chart for @HE6G Options for @HE6G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 15 1986.25 1987.75 1969.75 1970.25 - 19.50 1989.75 05:17P Chart for @ES5U Options for @ES5U
Dec 15 1979.00 1979.00 1961.50 1961.50 - 19.50 1981.00 05:17P Chart for @ES5Z Options for @ES5Z
Mar 16 1965.00 1965.00 1955.00 1955.00 - 19.75 1974.75 05:17P Chart for @ES6H Options for @ES6H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 15 156'08 156'13 155'31 156'01 -0'22 156'23 05:18P Chart for @US5U Options for @US5U
Dec 15 154'21 154'29 154'15 154'16 -0'23 155'07 05:17P Chart for @US5Z Options for @US5Z
Mar 16 153'27 -0'05 153'27s 02:00P Chart for @US6H Options for @US6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CU5

My Market Watch
Click Here to Customize
Commodities
@C5U 362'6 -0'4
@S5U 894'4 7'0
@W5U 477'6 -7'2
@O5U 233'0 17'4
Stocks
MSFT 43.9300 0.0300
WMT 64.940000 -1.140000
XOM 75.070000 0.220000
TWX 72.380000 -0.440000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5U)
Exchange:  CBOT
Last Trade:  477'6
Change:  -7'2
Bid:  476'0
Ask:  490'2
Today's High:  487'4
Today's Low:  476'0
Volume:  20,907
Open:  484'6
Settle:  477'0s
Prev:  484'2
Contract High: 
Contract Low: 
Updated:  Aug-28-2015
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10242 08/28/2015   3:09 PM CST 12

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/28 05:58
DTN Midday Grain Comments 08/28 11:31
DTN Closing Grain Comments 08/28 13:58
DTN National HRS Index 08/28
Portland Grain Review 08/27
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, August 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, August 28
USDA Daily Market Rates 08/28 06:47

DTN Livestock News
DTN Cattle Close/Trends 08/28 15:30
DTN Early Word Opening Livestock 08/28 06:06
DTN Midday Livestock Comments 08/28 11:52
DTN Closing Livestock Comment 08/28 16:51
CME Feeder Cattle Index 08/28
Weekly Beef/Pork Export Sales 08/27 07:48
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/28 14:55
Woodbury:Farm Family Business 08/06 06:27

DTN Market News
2014-15 Crop Year Ends For Corn, Soybeans, Spring Wheat Basis
DTN Early Word Grains 08/28 05:58
DTN Midday Grain Comments 08/28 11:31
DTN Closing Grain Comments 08/28 13:58
DTN Cattle Close/Trends 08/28 15:30
DTN Early Word Opening Livestock 08/28 06:06
DTN Midday Livestock Comments 08/28 11:52
DTN Closing Livestock Comment 08/28 16:51
DTN Chart Technical Points 08/28 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