Quote Ticker
  • WHEAT (Mar 15) 624'6 -6'4 12/22/14   1:30 PM CST
  • WHEAT (May 15) 627'6 -5'6 12/22/14   1:30 PM CST
  • WHEAT (Jul 15) 629'6 -3'4 12/22/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 644'6 -3'2 12/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 650'6 -3'0 12/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 658'4 -2'2 12/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 664'4 -0'6 12/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 670'4 -0'6 12/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 678'0 0'4 12/22/14   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 656'2 -8'2 12/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 661'2 -7'4 12/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 665'6 -5'0 12/22/14   1:30 PM CST
  • CORN (Mar 15) 411'2 1'2 12/22/14   1:30 PM CST
  • CORN (May 15) 419'4 1'2 12/22/14   1:30 PM CST
  • CORN (Jul 15) 426'0 0'6 12/22/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1037'0 7'6 12/22/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1044'4 7'2 12/22/14   1:30 PM CST
  • SOYBEANS (May 15) 1052'2 7'4 12/22/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 32.08 0.07 12/22/14   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 32.19 0.01 12/22/14   1:30 PM CST
  • SOYBEAN OIL (May 15) 32.40 0.01 12/22/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3673 49 12/22/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3561 52 12/22/14   1:30 PM CST
  • SOYBEAN MEAL (May 15) 3500 40 12/22/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 161.600 0.850 12/22/14   1:29 PM CST
  • LIVE CATTLE (Feb 15) 160.750 0.650 12/22/14   1:36 PM CST
  • LIVE CATTLE (Apr 15) 160.100 0.425 12/22/14   1:38 PM CST
  • FEEDER CATTLE (Jan 15) 220.200 0.050 12/22/14   1:32 PM CST
  • FEEDER CATTLE (Mar 15) 218.550 0.575 12/22/14   1:32 PM CST
  • FEEDER CATTLE (Apr 15) 218.850 0.775 12/22/14   1:18 PM CST
  • LEAN HOGS (Feb 15) 80.525 -1.375 12/22/14   1:39 PM CST
  • LEAN HOGS (Apr 15) 82.650 -0.550 12/22/14   1:30 PM CST
  • LEAN HOGS (May 15) 86.150 -1.175 12/22/14   1:12 PM CST
  • E-MINI S&P 500 (Mar 15) 2071.25 4.25 12/22/14   1:38 PM CST
  • E-MINI S&P 500 (Jun 15) 2065.50 5.50 12/22/14   1:23 PM CST
  • E-MINI S&P 500 (Sep 15) 2052.50 - 1.00 12/21/14   8:09 PM CST
  • US TREASURY BOND (Mar 15) 144'22 0'12 12/22/14   1:38 PM CST
  • US TREASURY BOND (Jun 15) 159'00 0'14 12/22/14   1:36 PM CST
  • US TREASURY BOND (Sep 15) 157'02     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'4 644'4 621'0 624'6 -6'4 625'6s 01:30P Chart for @W5H Options for @W5H
May 15 632'4 645'4 623'2 627'6 -5'6 629'2s 01:30P Chart for @W5K Options for @W5K
Jul 15 631'0 644'4 622'2 629'6 -3'4 630'6s 01:30P Chart for @W5N Options for @W5N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 646'6 659'6 641'0 644'6 -3'2 645'0s 01:31P Chart for @MW5H Options for @MW5H
May 15 652'0 665'6 647'4 650'6 -3'0 651'0s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 658'0 673'6 656'6 658'4 -2'2 658'4s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 662'4 677'0 659'2 664'4 -0'6 663'4s 01:31P Chart for @MW5U Options for @MW5U
Dec 15 669'4 683'0 669'4 670'4 -0'6 671'6s 01:31P Chart for @MW5Z Options for @MW5Z
Mar 16 684'0 684'0 678'0 678'0 0'4 679'2s 01:31P Chart for @MW6H Options for @MW6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 664'2 677'6 655'2 656'2 -8'2 657'6s 01:30P Chart for @KW5H Options for @KW5H
May 15 667'4 681'4 660'2 661'2 -7'4 662'6s 01:30P Chart for @KW5K Options for @KW5K
Jul 15 670'0 682'6 663'0 665'6 -5'0 667'0s 01:30P Chart for @KW5N Options for @KW5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 414'2 408'4 411'2 1'2 411'6s 01:30P Chart for @C5H Options for @C5H
May 15 418'4 422'4 417'0 419'4 1'2 420'2s 01:30P Chart for @C5K Options for @C5K
Jul 15 425'4 429'2 424'0 426'0 0'6 426'6s 01:30P Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1042'2 1025'2 1037'0 7'6 1038'2s 01:30P Chart for @S5F Options for @S5F
Mar 15 1037'4 1050'0 1033'0 1044'4 7'2 1045'6s 01:30P Chart for @S5H Options for @S5H
May 15 1045'0 1057'4 1040'6 1052'2 7'4 1053'4s 01:30P Chart for @S5K Options for @S5K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 31.91 32.17 31.87 32.08 0.07 32.04s 01:30P Chart for @BO5F Options for @BO5F
Mar 15 32.09 32.32 32.01 32.19 0.01 32.17s 01:30P Chart for @BO5H Options for @BO5H
May 15 32.39 32.53 32.21 32.40 0.01 32.39s 01:30P Chart for @BO5K Options for @BO5K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3635 3698 3615 3673 49 3684s 01:30P Chart for @SM5F Options for @SM5F
Mar 15 3520 3588 3506 3561 52 3572s 01:30P Chart for @SM5H Options for @SM5H
May 15 3457 3526 3448 3500 40 3511s 01:30P Chart for @SM5K Options for @SM5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 161.450 162.200 161.150 161.600 0.850 161.850 01:39P Chart for @LE4Z Options for @LE4Z
Feb 15 160.400 161.425 160.250 160.750 0.650 160.825 01:39P Chart for @LE5G Options for @LE5G
Apr 15 159.800 160.750 159.550 160.100 0.425 160.225 01:38P Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 221.200 221.775 219.800 220.200 0.050 220.500 01:35P Chart for @GF5F Options for @GF5F
Mar 15 218.600 219.475 217.825 218.550 0.575 218.975 01:32P Chart for @GF5H Options for @GF5H
Apr 15 218.525 219.675 218.150 218.850 0.775 219.050 01:33P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 82.150 82.375 80.150 80.525 -1.375 80.250 01:39P Chart for @HE5G Options for @HE5G
Apr 15 83.075 83.575 82.400 82.650 -0.550 82.550 01:39P Chart for @HE5J Options for @HE5J
May 15 86.725 86.875 85.700 86.150 -1.175 86.000 01:39P Chart for @HE5K Options for @HE5K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 15 2065.00 2075.00 2064.00 2071.25 4.25 2067.00 01:38P Chart for @ES5H Options for @ES5H
Jun 15 2059.00 2068.00 2058.75 2065.50 5.50 2060.00 01:38P Chart for @ES5M Options for @ES5M
Sep 15 2052.50 2060.75 2052.50 2052.50 - 1.00 2053.50 01:39P Chart for @ES5U Options for @ES5U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 15 144'19 144'25 144'02 144'22 0'12 144'10 01:38P Chart for @US5H Options for @US5H
Jun 15 158'20 159'00 158'16 159'00 0'14 158'18 01:38P Chart for @US5M Options for @US5M
Sep 15 157'02 157'02s Chart for @US5U Options for @US5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 1'2
S5F 1037'4 7'6
W5H 627'0 -6'4
O5H 307'6 -0'6
Stocks
MSFT 47.8900 0.2300
WMT 86.0900 0.9300
XOM 93.440000 -0.200000
TWX 85.3100 0.3800



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5H)
Exchange:  CBOT
Last Trade:  624'6
Change:  -6'4
Bid:  623'4
Ask:  632'0
Today's High:  644'4
Today's Low:  621'0
Volume:  51,986
Open:  629'4
Settle:  625'6s
Prev:  632'2
Contract High: 
Contract Low: 
Updated:  Dec-22-2014
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10906 12/22/2014   1:14 PM CST 16

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 12/22 05:58
DTN Midday Grain Comments 12/22 11:22
DTN Closing Grain Comments 12/19 13:49
DTN National HRS Index 12/19
Portland Grain Review 12/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 19
USDA Daily Market Rates 12/22 06:47

DTN Livestock News
DTN Cattle Prices 12/22 11:30
DTN Early Word Opening Livestock 12/22 06:06
DTN Midday Livestock Comments 12/22 12:10
DTN Closing Livestock Comment 12/19 15:54
CME Feeder Cattle Index 12/19
Cattle on Feed Report 12/19 14:05
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/22 10:50
Woodbury-Farm Family Business 12/02 11:14

DTN Market News
Railroads Performing Better Due to Mild Weather, More Locomotives
DTN Early Word Grains 12/22 05:58
DTN Midday Grain Comments 12/22 11:22
DTN Closing Grain Comments 12/19 13:49
DTN Cattle Prices 12/22 11:30
DTN Early Word Opening Livestock 12/22 06:06
DTN Midday Livestock Comments 12/22 12:10
DTN Closing Livestock Comment 12/19 15:54
DTN Chart Technical Points 12/19 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