Quote Ticker
  • WHEAT (Dec 14) 540'6 2'4 10/30/14   10:39 AM CST
  • WHEAT (Mar 15) 553'2 2'2 10/30/14   10:39 AM CST
  • WHEAT (May 15) 560'6 2'6 10/30/14   10:39 AM CST
  • HARD RED SPRING WHEAT (Dec 14) 582'0 -0'4 10/30/14   10:39 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 592'2 -0'2 10/30/14   10:39 AM CST
  • HARD RED SPRING WHEAT (May 15) 596'6 -4'4 10/30/14   9:29 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 608'0 -2'4 10/30/14   10:10 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 618'0 -0'4 10/30/14   9:42 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 632'4 -1'0 10/30/14   10:30 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 607'0 0'4 10/30/14   10:39 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 611'6 0'4 10/30/14   10:39 AM CST
  • HARD RED WINTER WHEAT (May 15) 613'4 1'0 10/30/14   10:39 AM CST
  • CORN (Dec 14) 375'4 0'2 10/30/14   10:40 AM CST
  • CORN (Mar 15) 388'0 -0'4 10/30/14   10:40 AM CST
  • CORN (May 15) 396'6 -0'2 10/30/14   10:39 AM CST
  • SOYBEANS (Nov 14) 1030'2 -12'6 10/30/14   10:39 AM CST
  • SOYBEANS (Jan 15) 1036'0 -13'0 10/30/14   10:40 AM CST
  • SOYBEANS (Mar 15) 1042'2 -13'6 10/30/14   10:39 AM CST
  • SOYBEAN OIL (Dec 14) 34.10 -0.08 10/30/14   10:40 AM CST
  • SOYBEAN OIL (Jan 15) 34.35 -0.06 10/30/14   10:39 AM CST
  • SOYBEAN OIL (Mar 15) 34.56 -0.12 10/30/14   10:38 AM CST
  • SOYBEAN MEAL (Dec 14) 3878 - 94 10/30/14   10:40 AM CST
  • SOYBEAN MEAL (Jan 15) 3669 - 77 10/30/14   10:39 AM CST
  • SOYBEAN MEAL (Mar 15) 3472 - 50 10/30/14   10:39 AM CST
  • LIVE CATTLE (Oct 14) 169.400 0.400 10/30/14   10:37 AM CST
  • LIVE CATTLE (Dec 14) 166.950 0.200 10/30/14   10:40 AM CST
  • LIVE CATTLE (Feb 15) 167.775 0.400 10/30/14   10:39 AM CST
  • FEEDER CATTLE (Oct 14) 239.750 0.900 10/30/14   10:37 AM CST
  • FEEDER CATTLE (Nov 14) 233.875 0.825 10/30/14   10:39 AM CST
  • FEEDER CATTLE (Jan 15) 228.375 0.425 10/30/14   10:39 AM CST
  • LEAN HOGS (Dec 14) 88.025 -0.575 10/30/14   10:40 AM CST
  • LEAN HOGS (Feb 15) 88.025 -0.025 10/30/14   10:39 AM CST
  • LEAN HOGS (Apr 15) 88.825 -0.275 10/30/14   10:37 AM CST
  • E-MINI S&P 500 (Dec 14) 1977.75 5.50 10/30/14   10:41 AM CST
  • E-MINI S&P 500 (Mar 15) 1970.50 6.00 10/30/14   10:41 AM CST
  • E-MINI S&P 500 (Jun 15) 1963.00 6.25 10/30/14   10:02 AM CST
  • US TREASURY BOND (Dec 14) 141'27 0'15 10/30/14   10:41 AM CST
  • US TREASURY BOND (Mar 15) 140'13 0'17 10/30/14   10:07 AM CST
  • US TREASURY BOND (Jun 15) 150'25 0'15 10/30/14   10:32 AM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 538'2 545'4 532'4 540'6 2'4 538'2 10:40A Chart for @W4Z Options for @W4Z
Mar 15 553'6 558'0 544'6 553'2 2'2 551'0 10:40A Chart for @W5H Options for @W5H
May 15 557'6 565'0 552'6 560'6 2'6 558'0 10:40A Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 581'4 586'4 575'6 582'0 -0'4 582'4 10:40A Chart for @MW4Z Options for @MW4Z
Mar 15 592'4 596'6 586'6 592'2 -0'2 592'4 10:40A Chart for @MW5H Options for @MW5H
May 15 602'0 605'0 596'6 596'6 -4'4 601'2 10:40A Chart for @MW5K Options for @MW5K
Jul 15 609'6 610'6 607'0 608'0 -2'4 610'4 10:40A Chart for @MW5N Options for @MW5N
Sep 15 617'4 618'0 613'4 618'0 -0'4 618'4 10:40A Chart for @MW5U Options for @MW5U
Dec 15 630'0 635'0 629'0 632'4 -1'0 633'4 10:40A Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 606'0 611'6 599'4 607'0 0'4 606'4 10:40A Chart for @KW4Z Options for @KW4Z
Mar 15 611'0 616'2 604'4 611'6 0'4 611'2 10:40A Chart for @KW5H Options for @KW5H
May 15 615'4 617'4 606'4 613'4 1'0 612'4 10:40A Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'6 381'0 371'4 375'4 0'2 375'2 10:40A Chart for @C4Z Options for @C4Z
Mar 15 388'0 394'2 384'2 388'0 -0'4 388'4 10:40A Chart for @C5H Options for @C5H
May 15 397'0 402'4 393'0 396'6 -0'2 397'0 10:40A Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1042'4 1053'6 1027'0 1030'2 -12'6 1043'0 10:40A Chart for @S4X Options for @S4X
Jan 15 1048'4 1059'2 1031'6 1035'2 -13'6 1049'0 10:40A Chart for @S5F Options for @S5F
Mar 15 1056'0 1066'2 1038'6 1042'0 -14'0 1056'0 10:40A Chart for @S5H Options for @S5H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 34.26 34.59 33.80 34.10 -0.08 34.18 10:40A Chart for @BO4Z Options for @BO4Z
Jan 15 34.45 34.80 34.03 34.35 -0.06 34.41 10:40A Chart for @BO5F Options for @BO5F
Mar 15 34.66 35.05 34.28 34.56 -0.12 34.68 10:40A Chart for @BO5H Options for @BO5H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 4005 4085 3854 3879 - 93 3972 10:40A Chart for @SM4Z Options for @SM4Z
Jan 15 3752 3840 3653 3670 - 76 3746 10:40A Chart for @SM5F Options for @SM5F
Mar 15 3522 3594 3461 3472 - 50 3522 10:40A Chart for @SM5H Options for @SM5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.400 169.950 169.100 169.500 0.500 169.000 10:40A Chart for @LE4V Options for @LE4V
Dec 14 166.925 168.000 166.675 167.075 0.325 166.750 10:40A Chart for @LE4Z Options for @LE4Z
Feb 15 167.150 168.500 167.075 167.775 0.400 167.375 10:40A Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.400 239.775 239.400 239.750 0.900 238.850 10:37A Chart for @GF4V Options for @GF4V
Nov 14 233.325 234.700 233.100 233.875 0.825 233.050 10:40A Chart for @GF4X Options for @GF4X
Jan 15 228.000 229.250 227.975 228.500 0.550 227.950 10:40A Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 89.200 89.550 87.750 88.075 -0.525 88.600 10:40A Chart for @HE4Z Options for @HE4Z
Feb 15 88.600 88.750 87.725 88.050 88.050 10:40A Chart for @HE5G Options for @HE5G
Apr 15 89.125 89.475 88.575 88.825 -0.275 89.100 10:40A Chart for @HE5J Options for @HE5J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 1971.75 1980.75 1959.25 1978.00 5.75 1972.25 10:40A Chart for @ES4Z Options for @ES4Z
Mar 15 1963.00 1972.50 1951.50 1971.75 7.25 1964.50 10:41A Chart for @ES5H Options for @ES5H
Jun 15 1956.75 1964.50 1944.25 1963.00 6.25 1956.75 10:41A Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 141'15 142'04 141'08 141'27 0'15 141'12 10:40A Chart for @US4Z Options for @US4Z
Mar 15 140'08 140'19 140'01 140'13 0'17 139'28 10:40A Chart for @US5H Options for @US5H
Jun 15 150'20 151'00 150'18 150'25 0'15 150'10 10:39A 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 373'2 -2'0
S4X 1028'0 -15'0
W4Z 540'0 7'4
O4Z 338'0 -5'4
Stocks
MSFT 46.0300 -0.5900
WMT 76.4500 0.0600
XOM 93.820000 -0.770000
TWX 79.7200 1.1100



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  540'6
Change:  2'4
Bid:  540'6
Ask:  541'0
Today's High:  545'4
Today's Low:  532'4
Volume:  45,827
Open:  538'2
Settle:  538'2
Prev:  538'2
Contract High: 
Contract Low: 
Updated:  Oct-30-2014
10:40:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10666 10/30/2014   10:16 AM CST 20

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 10/30 05:56
DTN Midday Grain Comments 10/29 11:25
DTN Closing Grain Comments 10/29 13:52
DTN National HRS Index 10/29
Portland Grain Review 10/28
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, October 29
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, October 29
USDA Daily Market Rates 10/30 06:47

DTN Livestock News
DTN Cattle Prices/Trends 10/30 10:05
DTN Early Word Opening Livestock 10/30 06:04
DTN Midday Livestock Comments 10/29 12:10
DTN Closing Livestock Comment 10/29 16:12
CME Feeder Cattle Index 10/29
Weekly Beef/Pork Export Sales 10/30 07:42
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/29 14:55
Woodbury-Farm Family Business 10/13 14:29

DTN Market News
Weekly Rail Updates Disappoint Shippers
DTN Early Word Grains 10/30 05:56
DTN Midday Grain Comments 10/29 11:25
DTN Closing Grain Comments 10/29 13:52
DTN Cattle Prices/Trends 10/30 10:05
DTN Early Word Opening Livestock 10/30 06:04
DTN Midday Livestock Comments 10/29 12:10
DTN Closing Livestock Comment 10/29 16:12
DTN Chart Technical Points 10/29 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