Quote Ticker
  • WHEAT (Dec 14) 475'4 -1'2 9/23/14   1:09 PM CST
  • WHEAT (Mar 15) 487'6 -1'6 9/23/14   1:09 PM CST
  • WHEAT (May 15) 496'4 -2'4 9/23/14   1:09 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 535'0 -1'6 9/23/14   1:09 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 549'6 -1'6 9/23/14   1:08 PM CST
  • HARD RED SPRING WHEAT (May 15) 562'0 -0'2 9/23/14   12:16 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 571'2 -1'2 9/23/14   1:02 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 584'2 0'0 9/23/14   12:15 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 600'0 -1'6 9/23/14   12:31 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 561'0 0'6 9/23/14   1:10 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 565'2 0'0 9/23/14   1:10 PM CST
  • HARD RED WINTER WHEAT (May 15) 567'2 -1'4 9/23/14   12:53 PM CST
  • CORN (Dec 14) 326'0 -4'2 9/23/14   1:09 PM CST
  • CORN (Mar 15) 338'2 -4'4 9/23/14   1:09 PM CST
  • CORN (May 15) 347'0 -4'2 9/23/14   1:08 PM CST
  • SOYBEANS (Nov 14) 935'6 -2'4 9/23/14   1:09 PM CST
  • SOYBEANS (Jan 15) 943'0 -2'6 9/23/14   1:09 PM CST
  • SOYBEANS (Mar 15) 950'0 -2'2 9/23/14   1:09 PM CST
  • SOYBEAN OIL (Oct 14) 32.34 0.34 9/23/14   1:09 PM CST
  • SOYBEAN OIL (Dec 14) 32.44 0.32 9/23/14   1:10 PM CST
  • SOYBEAN OIL (Jan 15) 32.69 0.30 9/23/14   1:09 PM CST
  • SOYBEAN MEAL (Oct 14) 3167 - 27 9/23/14   1:09 PM CST
  • SOYBEAN MEAL (Dec 14) 3083 - 22 9/23/14   1:09 PM CST
  • SOYBEAN MEAL (Jan 15) 3057 - 17 9/23/14   1:09 PM CST
  • LIVE CATTLE (Oct 14) 155.500 9/23/14   1:08 PM CST
  • LIVE CATTLE (Dec 14) 158.750 0.100 9/23/14   1:09 PM CST
  • LIVE CATTLE (Feb 15) 159.925 - 0.675 9/23/14   1:08 PM CST
  • FEEDER CATTLE (Sep 14) 231.000 0.700 9/23/14   1:08 PM CST
  • FEEDER CATTLE (Oct 14) 230.125 0.850 9/23/14   1:09 PM CST
  • FEEDER CATTLE (Nov 14) 228.550 1.125 9/23/14   1:08 PM CST
  • LEAN HOGS (Oct 14) 108.075 0.775 9/23/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 95.325 -0.375 9/23/14   1:09 PM CST
  • LEAN HOGS (Feb 15) 91.150 -0.700 9/23/14   1:08 PM CST
  • E-MINI S&P 500 (Dec 14) 1977.50 - 8.75 9/23/14   1:09 PM CST
  • E-MINI S&P 500 (Mar 15) 1970.25 - 8.25 9/23/14   1:04 PM CST
  • E-MINI S&P 500 (Jun 15) 1964.00 - 7.50 9/23/14   12:10 PM CST
  • US TREASURY BOND (Dec 14) 137'12 0'20 9/23/14   1:09 PM CST
  • US TREASURY BOND (Mar 15) 135'25 0'11 9/23/14   12:19 PM CST
  • US TREASURY BOND (Jun 15) 135'14 0'05 9/22/14   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 475'4 479'6 471'0 475'4 -1'2 476'6 01:09P Chart for @W4Z Options for @W4Z
Mar 15 489'4 492'2 484'0 487'6 -1'6 489'4 01:09P Chart for @W5H Options for @W5H
May 15 499'0 500'2 492'2 496'4 -2'4 499'0 01:09P Chart for @W5K Options for @W5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 536'0 538'4 531'4 535'0 -1'6 536'6 01:09P Chart for @MW4Z Options for @MW4Z
Mar 15 548'0 553'4 546'6 549'6 -1'6 551'4 01:09P Chart for @MW5H Options for @MW5H
May 15 566'0 566'0 557'6 562'0 -0'2 562'2 01:09P Chart for @MW5K Options for @MW5K
Jul 15 573'6 574'6 568'6 571'2 -1'2 572'4 01:09P Chart for @MW5N Options for @MW5N
Sep 15 583'2 586'4 580'2 584'2 0'0 584'2 01:09P Chart for @MW5U Options for @MW5U
Dec 15 598'2 604'0 598'2 600'0 -1'6 601'6 01:10P Chart for @MW5Z Options for @MW5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 558'4 563'2 553'4 561'0 0'6 560'2 01:10P Chart for @KW4Z Options for @KW4Z
Mar 15 564'0 567'4 558'4 565'2 0'0 565'2 01:10P Chart for @KW5H Options for @KW5H
May 15 568'0 570'4 562'6 567'2 -1'4 568'6 01:10P Chart for @KW5K Options for @KW5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 329'4 331'0 325'2 326'0 -4'2 330'2 01:09P Chart for @C4Z Options for @C4Z
Mar 15 342'0 343'0 337'6 338'2 -4'4 342'6 01:09P Chart for @C5H Options for @C5H
May 15 346'6 351'4 346'2 347'0 -4'2 351'2 01:09P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 936'0 944'4 931'0 935'6 -2'4 938'2 01:09P Chart for @S4X Options for @S4X
Jan 15 943'0 951'4 938'2 943'0 -2'6 945'6 01:09P Chart for @S5F Options for @S5F
Mar 15 950'0 958'0 944'4 950'0 -2'2 952'2 01:09P Chart for @S5H Options for @S5H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 31.95 32.53 31.83 32.34 0.34 32.00 01:10P Chart for @BO4V Options for @BO4V
Dec 14 32.09 32.65 31.95 32.44 0.32 32.12 01:10P Chart for @BO4Z Options for @BO4Z
Jan 15 32.37 32.89 32.21 32.69 0.30 32.39 01:10P Chart for @BO5F Options for @BO5F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 3189 3205 3163 3167 - 27 3194 01:10P Chart for @SM4V Options for @SM4V
Dec 14 3100 3119 3075 3083 - 22 3105 01:10P Chart for @SM4Z Options for @SM4Z
Jan 15 3072 3084 3048 3057 - 17 3074 01:10P Chart for @SM5F Options for @SM5F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.475 155.900 154.500 155.500 155.500 01:10P Chart for @LE4V Options for @LE4V
Dec 14 158.800 159.150 157.825 158.750 0.100 158.650 01:09P Chart for @LE4Z Options for @LE4Z
Feb 15 160.400 160.450 159.475 159.925 - 0.675 160.600 01:09P Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 230.075 231.100 230.075 231.000 0.700 230.300 01:09P Chart for @GF4U Options for @GF4U
Oct 14 229.175 230.525 228.400 230.125 0.850 229.275 01:09P Chart for @GF4V Options for @GF4V
Nov 14 227.275 228.875 226.750 228.550 1.125 227.425 01:10P Chart for @GF4X Options for @GF4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 107.275 108.675 106.075 108.075 0.775 107.300 01:10P Chart for @HE4V Options for @HE4V
Dec 14 95.400 96.300 93.800 95.325 -0.375 95.700 01:10P Chart for @HE4Z Options for @HE4Z
Feb 15 91.450 92.225 90.050 91.150 -0.700 91.850 01:09P Chart for @HE5G Options for @HE5G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 14 1984.00 1988.00 1976.75 1977.50 - 8.75 1986.25 01:09P Chart for @ES4Z Options for @ES4Z
Mar 15 1977.00 1980.25 1969.00 1970.25 - 8.25 1978.50 01:09P Chart for @ES5H Options for @ES5H
Jun 15 1967.50 1972.25 1962.00 1964.00 - 7.50 1971.50 01:09P Chart for @ES5M Options for @ES5M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 14 136'24 137'14 136'22 137'12 0'20 136'24 01:10P Chart for @US4Z Options for @US4Z
Mar 15 135'25 135'25 135'25 135'25 0'11 135'14 01:02P Chart for @US5H Options for @US5H
Jun 15 135'14 0'05 135'14s 09/22 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 325'6 -4'4
S4X 935'4 -2'6
W4Z 475'0 2'2
O4Z 344'4 -0'6
Stocks
MSFT 46.7450 -0.3150
WMT 75.6600 -0.6500
XOM 96.302800 -0.237200
TWX 75.3101 -0.3599



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W4Z)
Exchange:  CBOT
Last Trade:  475'2
Change:  -1'4
Bid:  475'0
Ask:  475'4
Today's High:  479'6
Today's Low:  471'0
Volume:  61,856
Open:  475'4
Settle:  476'6
Prev:  476'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2014
1:08:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10844 09/23/2014   12:45 PM CST - 49

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/23 05:56
DTN Midday Grain Comments 09/23 11:00
DTN Closing Grain Comments 09/22 13:43
DTN National HRS Index 09/22
Portland Grain Review 09/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, September 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, September 22
USDA Daily Market Rates 09/23 06:47

DTN Livestock News
DTN Cattle Prices/Trends 09/23 11:50
DTN Early Word Opening Livestock 09/23 06:19
DTN Midday Livestock Comments 09/23 11:46
DTN Closing Livestock Comment 09/22 15:45
CME Feeder Cattle Index 09/22
Cattle on Feed Report 09/19 14:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/22 15:25
Woodbury-Farm Family Business 09/05 05:56

DTN Market News
A Demand Optimist
DTN Early Word Grains 09/23 05:56
DTN Midday Grain Comments 09/23 11:00
DTN Closing Grain Comments 09/22 13:43
DTN Cattle Prices/Trends 09/23 11:50
DTN Early Word Opening Livestock 09/23 06:19
DTN Midday Livestock Comments 09/23 11:46
DTN Closing Livestock Comment 09/22 15:45
DTN Chart Technical Points 09/22 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