Quote Ticker
  • WHEAT (Mar 15) 507'2     CST
  • WHEAT (May 15) 500'2 0'2 3/2/15   8:53 PM CST
  • WHEAT (Jul 15) 504'2 0'2 3/2/15   8:53 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 555'0     CST
  • HARD RED SPRING WHEAT (May 15) 555'4 0'2 3/2/15   7:44 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 562'0 0'4 3/2/15   7:29 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 568'6 0'4 3/2/15   7:00 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 578'6 -11'6 3/2/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 592'0 -10'0 3/2/15   1:31 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 521'0     CST
  • HARD RED WINTER WHEAT (May 15) 526'2 0'4 3/2/15   7:44 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 533'4 0'6 3/2/15   8:36 PM CST
  • CORN (Mar 15) 380'6 2'0 3/2/15   8:46 PM CST
  • CORN (May 15) 389'4 1'4 3/2/15   8:53 PM CST
  • CORN (Jul 15) 397'6 1'4 3/2/15   8:53 PM CST
  • SOYBEANS (Mar 15) 1012'2 1'0 3/2/15   7:33 PM CST
  • SOYBEANS (May 15) 1016'2 2'4 3/2/15   8:53 PM CST
  • SOYBEANS (Jul 15) 1020'6 3'0 3/2/15   8:53 PM CST
  • SOYBEAN OIL (Mar 15) 32.80 0.15 3/2/15   7:02 PM CST
  • SOYBEAN OIL (May 15) 33.00 0.17 3/2/15   8:54 PM CST
  • SOYBEAN OIL (Jul 15) 33.18 0.18 3/2/15   8:54 PM CST
  • SOYBEAN MEAL (Mar 15) 3438 - 5 3/2/15   7:11 PM CST
  • SOYBEAN MEAL (May 15) 3341 6 3/2/15   8:53 PM CST
  • SOYBEAN MEAL (Jul 15) 3314 6 3/2/15   8:42 PM CST
  • LIVE CATTLE (Apr 15) 153.500 1.750 3/2/15   3:59 PM CST
  • LIVE CATTLE (Jun 15) 145.700 1.950 3/2/15   3:58 PM CST
  • LIVE CATTLE (Aug 15) 143.575 1.625 3/2/15   3:59 PM CST
  • FEEDER CATTLE (Mar 15) 203.975 2.200 3/2/15   3:58 PM CST
  • FEEDER CATTLE (Apr 15) 202.075 1.800 3/2/15   3:57 PM CST
  • FEEDER CATTLE (May 15) 200.500 1.650 3/2/15   3:59 PM CST
  • LEAN HOGS (Apr 15) 67.275 0.200 3/2/15   3:59 PM CST
  • LEAN HOGS (May 15) 80.100 0.400 3/2/15   3:58 PM CST
  • LEAN HOGS (Jun 15) 82.600 0.175 3/2/15   3:59 PM CST
  • E-MINI S&P 500 (Mar 15) 2112.25 - 1.75 3/2/15   8:55 PM CST
  • E-MINI S&P 500 (Jun 15) 2104.50 - 1.75 3/2/15   8:45 PM CST
  • E-MINI S&P 500 (Sep 15) 2098.75 - 0.75 3/2/15   8:47 PM CST
  • US TREASURY BOND (Mar 15) 145'29 0'03 3/2/15   8:25 PM CST
  • US TREASURY BOND (Jun 15) 159'23 0'01 3/2/15   8:55 PM CST
  • US TREASURY BOND (Sep 15) 158'06 -2'05 3/2/15   2:04 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 507'2 508'0 Chart for @W5H Options for @W5H
May 15 501'6 501'6 499'4 500'2 0'2 500'0 08:54P Chart for @W5K Options for @W5K
Jul 15 505'6 505'6 503'4 504'2 0'2 504'0 08:54P Chart for @W5N Options for @W5N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 555'0 546'2 Chart for @MW5H Options for @MW5H
May 15 555'2 556'0 555'2 555'4 0'2 555'2 08:53P Chart for @MW5K Options for @MW5K
Jul 15 562'0 562'0 562'0 562'0 0'4 561'4 07:44P Chart for @MW5N Options for @MW5N
Sep 15 568'6 568'6 568'6 568'6 0'4 568'2 07:44P Chart for @MW5U Options for @MW5U
Dec 15 588'6 590'2 578'4 578'6 -11'6 578'4s 07:44P Chart for @MW5Z Options for @MW5Z
Mar 16 597'6 598'0 591'0 592'0 -10'0 590'4s 07:44P Chart for @MW6H Options for @MW6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 521'0 521'0 Chart for @KW5H Options for @KW5H
May 15 528'0 528'0 526'2 526'2 0'4 525'6 08:45P Chart for @KW5K Options for @KW5K
Jul 15 536'0 536'0 533'4 533'4 0'6 532'6 08:45P Chart for @KW5N Options for @KW5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 380'6 379'0 380'6 2'0 378'6 08:54P Chart for @C5H Options for @C5H
May 15 388'4 390'2 388'2 389'4 1'4 388'0 08:54P Chart for @C5K Options for @C5K
Jul 15 396'4 398'4 396'4 397'4 1'2 396'2 08:54P Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1011'6 1012'4 1011'4 1012'2 1'0 1011'2 08:54P Chart for @S5H Options for @S5H
May 15 1014'0 1017'0 1011'6 1016'2 2'4 1013'6 08:54P Chart for @S5K Options for @S5K
Jul 15 1018'0 1021'4 1016'2 1020'6 3'0 1017'6 08:54P Chart for @S5N Options for @S5N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 32.77 32.80 32.77 32.80 0.15 32.65 08:55P Chart for @BO5H Options for @BO5H
May 15 32.93 33.04 32.87 33.00 0.17 32.83 08:55P Chart for @BO5K Options for @BO5K
Jul 15 33.07 33.22 33.04 33.18 0.18 33.00 08:55P Chart for @BO5N Options for @BO5N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3443 3443 3435 3438 - 5 3443 08:54P Chart for @SM5H Options for @SM5H
May 15 3333 3345 3323 3341 6 3335 08:54P Chart for @SM5K Options for @SM5K
Jul 15 3306 3317 3298 3314 6 3308 08:54P Chart for @SM5N Options for @SM5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 152.175 153.900 152.100 153.500 1.750 153.450s 04:23P Chart for @LE5J Options for @LE5J
Jun 15 144.250 146.000 144.250 145.700 1.950 145.800s 04:00P Chart for @LE5M Options for @LE5M
Aug 15 142.250 143.900 142.250 143.575 1.625 143.675s 04:00P Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 202.550 204.400 202.550 203.975 2.200 204.100s 04:00P Chart for @GF5H Options for @GF5H
Apr 15 200.925 202.700 200.850 202.075 1.800 202.125s 04:21P Chart for @GF5J Options for @GF5J
May 15 199.650 201.200 199.450 200.500 1.650 200.525s 04:21P Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 68.400 68.850 67.275 67.275 0.200 67.675s 04:00P Chart for @HE5J Options for @HE5J
May 15 80.600 81.000 79.925 80.100 0.400 80.300s 04:00P Chart for @HE5K Options for @HE5K
Jun 15 83.500 84.150 82.600 82.600 0.175 83.050s 04:00P Chart for @HE5M Options for @HE5M
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 15 2114.00 2114.50 2111.00 2112.00 - 2.00 2114.00 08:54P Chart for @ES5H Options for @ES5H
Jun 15 2106.25 2107.00 2103.50 2104.50 - 1.75 2106.25 08:54P Chart for @ES5M Options for @ES5M
Sep 15 2098.75 2098.75 2098.75 2098.75 - 0.75 2099.50 08:49P Chart for @ES5U Options for @ES5U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 15 145'25 146'02 145'22 145'29 0'03 145'26 08:40P Chart for @US5H Options for @US5H
Jun 15 159'20 159'25 159'19 159'23 0'01 159'22 08:54P Chart for @US5M Options for @US5M
Sep 15 158'06 -2'05 158'06s 04:00P 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 379'0 -5'6
S5H 1011'0 -19'4
W5H 499'0 -9'4
O5H 274'0 -0'6
Stocks
MSFT 43.8800 0.0300
WMT 83.9600 0.0300
XOM 88.040000 -0.500000
TWX 82.770000 0.910000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5H)
Exchange:  CBOT
Last Trade:  507'2
Change: 
Bid:  507'4
Ask:  508'2
Today's High: 
Today's Low: 
Volume:  2,490
Open: 
Settle:  508'0
Prev:  508'0
Contract High: 
Contract Low: 
Updated: 
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11103 03/02/2015   3:09 PM CST 40

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 03/02 05:58
DTN Midday Grain Comments 03/02 11:15
DTN Closing Grain Comments 03/02 13:57
DTN National HRS Index 03/02
Portland Grain Review 02/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, March 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, March 2
USDA Daily Market Rates 03/02 06:47

DTN Livestock News
DTN Cattle Close/Trends 03/02 15:40
DTN Early Word Opening Livestock 03/02 06:07
DTN Midday Livestock Comments 03/02 12:31
DTN Closing Livestock Comment 03/02 16:20
CME Feeder Cattle Index 03/02
Weekly Beef/Pork Export Sales 02/26 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/02 15:35
Woodbury:Farm Family Business 01/30 11:05

DTN Market News
Great Lakes Nearly 88% Covered in Ice
DTN Early Word Grains 03/02 05:58
DTN Midday Grain Comments 03/02 11:15
DTN Closing Grain Comments 03/02 13:57
DTN Cattle Close/Trends 03/02 15:40
DTN Early Word Opening Livestock 03/02 06:07
DTN Midday Livestock Comments 03/02 12:31
DTN Closing Livestock Comment 03/02 16:20
DTN Chart Technical Points 03/02 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