Quote Ticker
  • WHEAT (Dec 14) 561'4 10'4 11/26/14   1:30 PM CST
  • WHEAT (Mar 15) 562'0 5'0 11/26/14   1:30 PM CST
  • WHEAT (May 15) 568'2 4'4 11/26/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 593'0 7'6 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 600'0 2'0 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 608'6 1'2 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 617'0 1'0 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 625'0 1'0 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 639'0 1'4 11/26/14   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 620'2 3'6 11/26/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 622'6 4'2 11/26/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 622'4 3'6 11/26/14   1:30 PM CST
  • CORN (Dec 14) 378'2 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'4 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'6 4'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1059'4 -2'4 11/26/14   1:30 PM CST
  • SOYBEAN OIL (Dec 14) 33.53 0.06 11/26/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 33.66 0.02 11/26/14   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 33.81 -0.02 11/26/14   1:30 PM CST
  • SOYBEAN MEAL (Dec 14) 4024 110 11/26/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3775 19 11/26/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3583 - 3 11/26/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 169.125 - 0.900 11/26/14   3:59 PM CST
  • LIVE CATTLE (Feb 15) 169.550 - 1.350 11/26/14   3:59 PM CST
  • LIVE CATTLE (Apr 15) 167.950 - 0.800 11/26/14   3:59 PM CST
  • FEEDER CATTLE (Jan 15) 230.850 - 0.875 11/26/14   3:59 PM CST
  • FEEDER CATTLE (Mar 15) 229.450 - 0.575 11/26/14   3:45 PM CST
  • FEEDER CATTLE (Apr 15) 230.200 - 0.300 11/26/14   2:55 PM CST
  • LEAN HOGS (Dec 14) 90.725 11/26/14   3:59 PM CST
  • LEAN HOGS (Feb 15) 89.400 -0.275 11/26/14   3:59 PM CST
  • LEAN HOGS (Apr 15) 91.600 0.225 11/26/14   3:55 PM CST
  • E-MINI S&P 500 (Dec 14) 2070.75 - 1.50 11/27/14   5:45 PM CST
  • E-MINI S&P 500 (Mar 15) 2063.75 - 1.25 11/27/14   5:32 PM CST
  • E-MINI S&P 500 (Jun 15) 2056.00 - 1.75 11/27/14   5:03 PM CST
  • US TREASURY BOND (Dec 14) 143'26 0'12 11/27/14   5:45 PM CST
  • US TREASURY BOND (Mar 15) 142'12 0'12 11/27/14   5:45 PM CST
  • US TREASURY BOND (Jun 15) 153'23 0'10 11/27/14   11:05 AM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 01:43A Chart for @W4Z Options for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 10:33A Chart for @W5H Options for @W5H
May 15 564'6 571'6 562'0 568'2 4'4 569'2s 04:51P Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 588'6 599'6 588'6 593'0 7'6 598'4s 11/26 Chart for @MW4Z Options for @MW4Z
Mar 15 599'0 607'6 598'2 600'0 2'0 602'6s 07:08A Chart for @MW5H Options for @MW5H
May 15 609'0 615'2 607'0 608'6 1'2 610'6s 07:11A Chart for @MW5K Options for @MW5K
Jul 15 620'4 624'0 615'2 617'0 1'0 618'6s 11/26 Chart for @MW5N Options for @MW5N
Sep 15 626'0 631'6 624'0 625'0 1'0 627'0s 11/26 Chart for @MW5U Options for @MW5U
Dec 15 640'0 645'4 638'0 639'0 1'4 641'0s 11/26 Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 617'4 626'4 616'4 620'2 3'6 621'0s 11/26 Chart for @KW4Z Options for @KW4Z
Mar 15 619'0 627'6 618'0 622'6 4'2 623'2s 03:04P Chart for @KW5H Options for @KW5H
May 15 619'6 628'4 619'0 622'4 3'6 624'2s 03:04P Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 08:30A Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 05:41P Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 11/26 Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 05:11P Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 10:36A Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 05:42A Chart for @S5K Options for @S5K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 33.42 33.67 33.24 33.53 0.06 33.48s 07:52A Chart for @BO4Z Options for @BO4Z
Jan 15 33.61 33.82 33.38 33.66 0.02 33.61s 03:21P Chart for @BO5F Options for @BO5F
Mar 15 33.84 33.97 33.57 33.81 -0.02 33.77s 04:55P Chart for @BO5H Options for @BO5H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3906 4027 3896 4024 110 4016s 09:20A Chart for @SM4Z Options for @SM4Z
Jan 15 3748 3785 3710 3775 19 3767s 05:12P Chart for @SM5F Options for @SM5F
Mar 15 3584 3603 3538 3583 - 3 3581s 09:20A Chart for @SM5H Options for @SM5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 169.925 170.675 168.875 169.125 - 0.900 169.250s 11/26 Chart for @LE4Z Options for @LE4Z
Feb 15 170.700 171.275 169.275 169.550 - 1.350 169.675s 11/26 Chart for @LE5G Options for @LE5G
Apr 15 168.975 169.475 167.800 167.950 - 0.800 168.300s 11/26 Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 231.575 232.900 230.050 230.850 - 0.875 230.500s 11/26 Chart for @GF5F Options for @GF5F
Mar 15 229.750 231.625 228.950 229.450 - 0.575 229.350s 11/26 Chart for @GF5H Options for @GF5H
Apr 15 230.725 232.100 229.550 230.200 - 0.300 229.950s 11/26 Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.550 91.100 90.250 90.725 90.950s 11/26 Chart for @HE4Z Options for @HE4Z
Feb 15 89.625 89.975 89.225 89.400 -0.275 89.550s 11/26 Chart for @HE5G Options for @HE5G
Apr 15 91.300 92.300 91.300 91.600 0.225 91.875s 11/26 Chart for @HE5J Options for @HE5J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 2074.00 2074.75 2068.25 2070.75 - 1.50 2072.25 05:45P Chart for @ES4Z Options for @ES4Z
Mar 15 2066.50 2067.25 2061.50 2063.75 - 1.25 2065.00 05:45P Chart for @ES5H Options for @ES5H
Jun 15 2059.00 2060.00 2054.25 2056.00 - 1.75 2057.75 05:45P Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 143'10 143'30 143'08 143'26 0'12 143'14 05:45P Chart for @US4Z Options for @US4Z
Mar 15 141'27 142'15 141'25 142'12 0'12 142'00 05:45P Chart for @US5H Options for @US5H
Jun 15 153'17 153'23 153'17 153'23 0'10 153'13 05:27P 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 378'0 4'0
S5F 1047'6 -4'0
W4Z 549'2 10'4
O4Z 346'4 -4'0
Stocks
MSFT 47.7500 0.2800
WMT 84.9800 0.0300
XOM 94.480000 -0.300000
TWX 83.7900 1.3500



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  561'4
Change:  10'4
Bid:  557'0
Ask:  561'4
Today's High:  563'0
Today's Low:  550'6
Volume:  23,049
Open:  551'2
Settle:  562'0s
Prev:  551'4
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
1:30:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11048 11/26/2014   3:09 PM CST 19

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 11/26 06:04
DTN Midday Grain Comments 11/26 11:24
DTN Closing Grain Comments 11/26 13:50
DTN National HRS Index 11/26
Portland Grain Review 11/25
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, November 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, November 27
USDA Daily Market Rates 11/26 06:47

DTN Livestock News
DTN Cattle Close/Trends 11/26 15:30
DTN Early Word Opening Livestock 11/26 06:06
DTN Midday Livestock Comments 11/26 12:05
DTN Closing Livestock Comment 11/26 16:21
CME Feeder Cattle Index 11/26
Cattle on Feed Report 11/21 15:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/26 15:15
Woodbury-Farm Family Business 10/13 14:29

DTN Market News
Early Winter Weather Adds to Rail Problems
DTN Early Word Grains 11/26 06:04
DTN Midday Grain Comments 11/26 11:24
DTN Closing Grain Comments 11/26 13:50
DTN Cattle Close/Trends 11/26 15:30
DTN Early Word Opening Livestock 11/26 06:06
DTN Midday Livestock Comments 11/26 12:05
DTN Closing Livestock Comment 11/26 16:21
DTN Chart Technical Points 11/27 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