Quote Ticker
  • WHEAT (Dec 14) 473'4 -4'2 10/1/14   2:57 AM CST
  • WHEAT (Mar 15) 486'0 -4'4 10/1/14   2:53 AM CST
  • WHEAT (May 15) 494'2 -4'4 10/1/14   2:10 AM CST
  • HARD RED SPRING WHEAT (Dec 14) 529'0 -4'4 10/1/14   2:46 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 544'2 -4'0 10/1/14   2:03 AM CST
  • HARD RED SPRING WHEAT (May 15) 555'6 -3'4 10/1/14   2:03 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 569'0 -1'2 9/30/14   8:50 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 580'4 -0'4 9/30/14   8:50 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 595'0 -3'0 9/30/14   7:14 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 553'2 -4'6 10/1/14   2:48 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 557'0 -4'6 10/1/14   2:57 AM CST
  • HARD RED WINTER WHEAT (May 15) 560'0 -4'6 10/1/14   2:03 AM CST
  • CORN (Dec 14) 318'6 -2'0 10/1/14   3:00 AM CST
  • CORN (Mar 15) 331'2 -2'2 10/1/14   2:57 AM CST
  • CORN (May 15) 340'0 -2'0 10/1/14   2:57 AM CST
  • SOYBEANS (Nov 14) 909'2 -4'0 10/1/14   2:58 AM CST
  • SOYBEANS (Jan 15) 917'2 -4'0 10/1/14   2:57 AM CST
  • SOYBEANS (Mar 15) 926'0 -3'6 10/1/14   2:57 AM CST
  • SOYBEAN OIL (Oct 14) 32.32 0.05 10/1/14   1:48 AM CST
  • SOYBEAN OIL (Dec 14) 32.47 0.10 10/1/14   3:00 AM CST
  • SOYBEAN OIL (Jan 15) 32.72 0.07 10/1/14   2:56 AM CST
  • SOYBEAN MEAL (Oct 14) 3039 - 7 10/1/14   2:49 AM CST
  • SOYBEAN MEAL (Dec 14) 2970 - 19 10/1/14   2:58 AM CST
  • SOYBEAN MEAL (Jan 15) 2957 - 17 10/1/14   2:58 AM CST
  • LIVE CATTLE (Oct 14) 160.400 - 0.050 10/1/14   2:46 AM CST
  • LIVE CATTLE (Dec 14) 163.525 0.050 10/1/14   2:59 AM CST
  • LIVE CATTLE (Feb 15) 163.775 - 0.200 10/1/14   2:58 AM CST
  • FEEDER CATTLE (Oct 14) 235.450 0.025 10/1/14   2:52 AM CST
  • FEEDER CATTLE (Nov 14) 235.025 - 0.025 10/1/14   2:59 AM CST
  • FEEDER CATTLE (Jan 15) 229.075 0.300 10/1/14   2:52 AM CST
  • LEAN HOGS (Oct 14) 107.500 - 0.475 10/1/14   2:32 AM CST
  • LEAN HOGS (Dec 14) 94.125 -0.400 10/1/14   2:51 AM CST
  • LEAN HOGS (Feb 15) 90.425 10/1/14   2:58 AM CST
  • E-MINI S&P 500 (Dec 14) 1964.00 - 1.50 10/1/14   2:59 AM CST
  • E-MINI S&P 500 (Mar 15) 1956.00 - 1.50 10/1/14   2:58 AM CST
  • E-MINI S&P 500 (Jun 15) 1946.75     CST
  • US TREASURY BOND (Dec 14) 137'30 0'01 10/1/14   2:58 AM CST
  • US TREASURY BOND (Mar 15) 136'16     CST
  • US TREASURY BOND (Jun 15) 136'12 -0'13 9/30/14   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 476'6 477'6 473'0 473'4 -4'2 477'6 02:57A Chart for @W4Z Options for @W4Z
Mar 15 490'2 490'4 486'0 486'0 -4'4 490'4 02:57A Chart for @W5H Options for @W5H
May 15 499'0 499'0 494'2 494'2 -4'4 498'6 02:57A Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 533'2 533'2 529'0 529'0 -4'4 533'4 02:59A Chart for @MW4Z Options for @MW4Z
Mar 15 548'2 548'2 544'0 544'2 -4'0 548'2 02:59A Chart for @MW5H Options for @MW5H
May 15 556'6 557'4 555'6 555'6 -3'4 559'2 02:59A Chart for @MW5K Options for @MW5K
Jul 15 567'0 569'0 567'0 569'0 -1'2 570'2 02:59A Chart for @MW5N Options for @MW5N
Sep 15 578'2 580'4 578'0 580'4 -0'4 581'0 02:59A Chart for @MW5U Options for @MW5U
Dec 15 595'0 595'0 595'0 595'0 -3'0 598'0 02:59A Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 556'4 557'4 553'2 553'2 -4'6 558'0 03:00A Chart for @KW4Z Options for @KW4Z
Mar 15 561'2 561'4 556'4 557'0 -4'6 561'6 02:59A Chart for @KW5H Options for @KW5H
May 15 564'6 564'6 560'0 560'0 -4'6 564'6 02:59A Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 320'2 320'2 318'4 318'6 -2'0 320'6 03:00A Chart for @C4Z Options for @C4Z
Mar 15 332'4 333'0 331'2 331'2 -2'2 333'4 03:00A Chart for @C5H Options for @C5H
May 15 341'0 341'4 340'0 340'0 -2'0 342'0 02:59A Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 911'0 911'6 907'4 909'2 -4'0 913'2 02:59A Chart for @S4X Options for @S4X
Jan 15 919'0 919'6 916'0 917'2 -4'0 921'2 02:59A Chart for @S5F Options for @S5F
Mar 15 927'0 928'0 924'4 926'0 -3'6 929'6 02:59A Chart for @S5H Options for @S5H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 32.39 32.39 32.32 32.32 0.05 32.27 03:00A Chart for @BO4V Options for @BO4V
Dec 14 32.50 32.51 32.35 32.47 0.10 32.37 03:00A Chart for @BO4Z Options for @BO4Z
Jan 15 32.74 32.78 32.64 32.72 0.07 32.65 03:00A Chart for @BO5F Options for @BO5F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 3039 3040 3027 3039 - 7 3046 02:58A Chart for @SM4V Options for @SM4V
Dec 14 2975 2980 2966 2970 - 19 2989 03:00A Chart for @SM4Z Options for @SM4Z
Jan 15 2961 2965 2954 2957 - 17 2974 03:00A Chart for @SM5F Options for @SM5F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 160.225 160.500 160.150 160.400 - 0.050 160.450 02:59A Chart for @LE4V Options for @LE4V
Dec 14 163.350 163.775 163.350 163.525 0.050 163.475 02:59A Chart for @LE4Z Options for @LE4Z
Feb 15 163.925 163.925 163.700 163.775 - 0.200 163.975 02:59A Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 235.550 235.550 235.325 235.450 0.025 235.425 02:56A Chart for @GF4V Options for @GF4V
Nov 14 235.025 235.275 234.900 235.025 - 0.025 235.050 02:59A Chart for @GF4X Options for @GF4X
Jan 15 228.950 229.175 228.850 229.075 0.300 228.775 02:59A Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 108.000 108.025 107.500 107.500 - 0.475 107.975 02:55A Chart for @HE4V Options for @HE4V
Dec 14 94.250 94.375 94.075 94.125 -0.400 94.525 02:51A Chart for @HE4Z Options for @HE4Z
Feb 15 90.450 90.650 90.375 90.425 90.425 02:58A Chart for @HE5G Options for @HE5G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 1961.00 1967.00 1959.00 1964.00 - 1.50 1965.50 02:59A Chart for @ES4Z Options for @ES4Z
Mar 15 1953.25 1958.75 1951.25 1956.00 - 1.50 1957.50 02:59A Chart for @ES5H Options for @ES5H
Jun 15 1946.75 1950.25 Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 138'06 138'07 137'27 137'30 0'01 137'29 02:59A Chart for @US4Z Options for @US4Z
Mar 15 136'16 136'12 Chart for @US5H Options for @US5H
Jun 15 136'12 -0'13 136'12s 09/30 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 320'0 -5'0
S4X 911'6 -10'2
W4Z 478'0 -3'4
O4Z 333'0 1'4
Stocks
MSFT 46.3600 -0.0800
WMT 76.4700 0.3900
XOM 94.050000 -0.380000
TWX 75.2100 -0.4300



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  473'4
Change:  -4'2
Bid:  473'2
Ask:  473'4
Today's High:  477'6
Today's Low:  473'0
Volume:  61,656
Open:  476'6
Settle:  477'6
Prev:  477'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2014
2:57:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10703 09/30/2014   3:09 PM CST - 46

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/30 05:58
DTN Midday Grain Comments 09/30 10:48
DTN Closing Grain Comments 09/30 13:53
DTN National HRS Index 09/30
Portland Grain Review 09/30
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, September 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 30
USDA Daily Market Rates 09/30 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/30 15:40
DTN Early Word Opening Livestock 09/30 06:17
DTN Midday Livestock Comments 09/30 11:51
DTN Closing Livestock Comment 09/30 16:17
CME Feeder Cattle Index 09/30
USDA Hogs & Pigs Report 09/26 14:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/30 15:05
Woodbury-Farm Family Business 09/05 05:56

DTN Market News
Industrial Reports to Make a Comeback in 2015
DTN Early Word Grains 09/30 05:58
DTN Midday Grain Comments 09/30 10:48
DTN Closing Grain Comments 09/30 13:53
DTN Cattle Close/Trends 09/30 15:40
DTN Early Word Opening Livestock 09/30 06:17
DTN Midday Livestock Comments 09/30 11:51
DTN Closing Livestock Comment 09/30 16:17
DTN Chart Technical Points 09/30 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