Quote Ticker
  • WHEAT (Dec 14) 527'6 5'4 10/23/14   11:19 AM CST
  • WHEAT (Mar 15) 540'6 4'6 10/23/14   11:19 AM CST
  • WHEAT (May 15) 548'4 4'6 10/23/14   11:19 AM CST
  • HARD RED SPRING WHEAT (Dec 14) 572'4 3'6 10/23/14   11:18 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 582'0 3'6 10/23/14   11:19 AM CST
  • HARD RED SPRING WHEAT (May 15) 588'2 2'6 10/23/14   10:50 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 599'0 5'4 10/23/14   10:03 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 606'0 5'0 10/23/14   9:43 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 617'4 1'2 10/23/14   10:43 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 605'0 -0'2 10/23/14   11:19 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 606'6 0'4 10/23/14   11:19 AM CST
  • HARD RED WINTER WHEAT (May 15) 605'0 0'0 10/23/14   10:51 AM CST
  • CORN (Dec 14) 359'2 6'2 10/23/14   11:19 AM CST
  • CORN (Mar 15) 372'6 5'6 10/23/14   11:19 AM CST
  • CORN (May 15) 381'6 5'6 10/23/14   11:19 AM CST
  • SOYBEANS (Nov 14) 982'6 20'0 10/23/14   11:19 AM CST
  • SOYBEANS (Jan 15) 989'6 20'0 10/23/14   11:19 AM CST
  • SOYBEANS (Mar 15) 996'2 19'2 10/23/14   11:19 AM CST
  • SOYBEAN OIL (Dec 14) 32.75 0.61 10/23/14   11:19 AM CST
  • SOYBEAN OIL (Jan 15) 32.99 0.59 10/23/14   11:19 AM CST
  • SOYBEAN OIL (Mar 15) 33.23 0.57 10/23/14   11:19 AM CST
  • SOYBEAN MEAL (Dec 14) 3489 109 10/23/14   11:19 AM CST
  • SOYBEAN MEAL (Jan 15) 3379 79 10/23/14   11:19 AM CST
  • SOYBEAN MEAL (Mar 15) 3275 60 10/23/14   11:19 AM CST
  • LIVE CATTLE (Oct 14) 168.100 0.050 10/23/14   11:19 AM CST
  • LIVE CATTLE (Dec 14) 168.150 0.050 10/23/14   11:18 AM CST
  • LIVE CATTLE (Feb 15) 167.600 - 0.025 10/23/14   11:18 AM CST
  • FEEDER CATTLE (Oct 14) 239.950 0.500 10/23/14   11:19 AM CST
  • FEEDER CATTLE (Nov 14) 235.825 0.650 10/23/14   11:19 AM CST
  • FEEDER CATTLE (Jan 15) 230.525 1.250 10/23/14   11:18 AM CST
  • LEAN HOGS (Dec 14) 88.550 -1.200 10/23/14   11:19 AM CST
  • LEAN HOGS (Feb 15) 87.275 -0.575 10/23/14   11:18 AM CST
  • LEAN HOGS (Apr 15) 88.500 -0.800 10/23/14   11:19 AM CST
  • E-MINI S&P 500 (Dec 14) 1948.25 23.25 10/23/14   11:19 AM CST
  • E-MINI S&P 500 (Mar 15) 1940.00 22.75 10/23/14   11:18 AM CST
  • E-MINI S&P 500 (Jun 15) 1932.50 23.00 10/23/14   11:05 AM CST
  • US TREASURY BOND (Dec 14) 141'16 -0'29 10/23/14   11:19 AM CST
  • US TREASURY BOND (Mar 15) 140'01 -0'28 10/23/14   11:18 AM CST
  • US TREASURY BOND (Jun 15) 150'06 -1'09 10/23/14   11:19 AM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 520'2 530'6 519'2 527'2 5'0 522'2 11:20A Chart for @W4Z Options for @W4Z
Mar 15 534'6 544'0 533'2 540'6 4'6 536'0 11:20A Chart for @W5H Options for @W5H
May 15 543'4 551'0 541'2 548'4 4'6 543'6 11:18A Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 568'6 575'6 567'0 572'4 3'6 568'6 11:20A Chart for @MW4Z Options for @MW4Z
Mar 15 577'2 585'0 577'2 582'0 3'6 578'2 11:19A Chart for @MW5H Options for @MW5H
May 15 585'4 592'4 584'6 588'2 2'6 585'4 11:20A Chart for @MW5K Options for @MW5K
Jul 15 595'2 599'4 595'2 599'0 5'4 593'4 11:20A Chart for @MW5N Options for @MW5N
Sep 15 602'6 607'4 602'6 606'0 5'0 601'0 11:19A Chart for @MW5U Options for @MW5U
Dec 15 622'0 622'2 617'4 617'4 1'2 616'2 11:19A Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 604'0 608'6 602'2 605'0 -0'2 605'2 11:20A Chart for @KW4Z Options for @KW4Z
Mar 15 604'2 609'4 604'0 606'6 0'4 606'2 11:20A Chart for @KW5H Options for @KW5H
May 15 603'0 608'0 602'2 605'0 0'0 605'0 11:20A Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 352'0 359'4 351'0 358'6 5'6 353'0 11:20A Chart for @C4Z Options for @C4Z
Mar 15 366'0 373'2 365'0 372'4 5'4 367'0 11:20A Chart for @C5H Options for @C5H
May 15 374'6 382'0 374'0 381'4 5'4 376'0 11:20A Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 960'6 984'6 956'0 982'6 20'0 962'6 11:20A Chart for @S4X Options for @S4X
Jan 15 967'6 991'2 963'0 989'6 20'0 969'6 11:19A Chart for @S5F Options for @S5F
Mar 15 975'0 998'0 970'4 996'0 19'0 977'0 11:20A Chart for @S5H Options for @S5H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 32.13 32.81 31.94 32.74 0.60 32.14 11:20A Chart for @BO4Z Options for @BO4Z
Jan 15 32.35 33.05 32.20 32.98 0.58 32.40 11:20A Chart for @BO5F Options for @BO5F
Mar 15 32.61 33.29 32.45 33.22 0.56 32.66 11:20A Chart for @BO5H Options for @BO5H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 3381 3495 3351 3491 111 3380 11:20A Chart for @SM4Z Options for @SM4Z
Jan 15 3299 3383 3276 3380 80 3300 11:20A Chart for @SM5F Options for @SM5F
Mar 15 3215 3279 3195 3276 61 3215 11:20A Chart for @SM5H Options for @SM5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 168.400 168.850 167.400 168.100 0.050 168.050 11:19A Chart for @LE4V Options for @LE4V
Dec 14 168.400 168.800 167.600 168.150 0.050 168.100 11:19A Chart for @LE4Z Options for @LE4Z
Feb 15 167.600 168.175 167.100 167.600 - 0.025 167.625 11:19A Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.000 240.800 239.000 239.950 0.500 239.450 11:20A Chart for @GF4V Options for @GF4V
Nov 14 235.600 237.225 235.250 235.825 0.650 235.175 11:19A Chart for @GF4X Options for @GF4X
Jan 15 229.675 231.125 229.625 230.525 1.250 229.275 11:20A Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 89.500 89.800 88.025 88.600 -1.150 89.750 11:20A Chart for @HE4Z Options for @HE4Z
Feb 15 87.700 87.900 86.650 87.300 -0.550 87.850 11:20A Chart for @HE5G Options for @HE5G
Apr 15 89.050 89.400 88.075 88.525 -0.775 89.300 11:20A Chart for @HE5J Options for @HE5J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 1924.50 1952.00 1922.25 1948.00 23.00 1925.00 11:20A Chart for @ES4Z Options for @ES4Z
Mar 15 1917.75 1944.00 1914.75 1940.00 22.75 1917.25 11:19A Chart for @ES5H Options for @ES5H
Jun 15 1910.50 1935.75 1907.25 1932.50 23.00 1909.50 11:19A Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 142'18 142'28 141'15 141'16 -0'29 142'13 11:20A Chart for @US4Z Options for @US4Z
Mar 15 141'04 141'11 140'00 140'01 -0'28 140'29 11:18A Chart for @US5H Options for @US5H
Jun 15 151'20 152'03 150'06 150'06 -1'09 151'15 11:19A 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 358'0 5'0
S4X 983'4 20'6
W4Z 524'0 1'6
O4Z 338'0 3'0
Stocks
MSFT 44.7400 0.3600
WMT 76.2450 0.2150
XOM 94.740000 1.610000
TWX 78.6000 2.0300



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  527'6
Change:  5'4
Bid:  527'4
Ask:  527'6
Today's High:  530'6
Today's Low:  519'2
Volume:  51,409
Open:  520'2
Settle:  522'2
Prev:  522'2
Contract High: 
Contract Low: 
Updated:  Oct-23-2014
11:19:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10535 10/23/2014   10:54 AM CST 130

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/23 05:57
DTN Midday Grain Comments 10/22 11:06
DTN Closing Grain Comments 10/22 13:57
DTN National HRS Index 10/22
Portland Grain Review 10/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, October 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, October 22
USDA Daily Market Rates 10/23 06:47

DTN Livestock News
DTN Cattle Close/Trends 10/22 15:35
DTN Early Word Opening Livestock 10/23 06:26
DTN Midday Livestock Comments 10/22 11:54
DTN Closing Livestock Comment 10/22 15:20
CME Feeder Cattle Index 10/22
Weekly Beef/Pork Export Sales 10/23 07:42
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/22 15:00
Woodbury-Farm Family Business 10/13 14:29

DTN Market News
Acreage Arguments
DTN Early Word Grains 10/23 05:57
DTN Midday Grain Comments 10/22 11:06
DTN Closing Grain Comments 10/22 13:57
DTN Cattle Close/Trends 10/22 15:35
DTN Early Word Opening Livestock 10/23 06:26
DTN Midday Livestock Comments 10/22 11:54
DTN Closing Livestock Comment 10/22 15:20
DTN Chart Technical Points 10/22 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