Quote Ticker
  • WHEAT (Sep 15) 507'0 4'4 7/28/15   7:44 AM CST
  • WHEAT (Dec 15) 516'0 4'2 7/28/15   7:44 AM CST
  • WHEAT (Mar 16) 523'4 4'2 7/28/15   7:43 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 542'4 5'4 7/28/15   7:44 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 562'0 7'4 7/28/15   7:34 AM CST
  • HARD RED SPRING WHEAT (Mar 16) 572'6 1'6 7/27/15   10:18 PM CST
  • HARD RED SPRING WHEAT (May 16) 585'6 4'2 7/28/15   3:39 AM CST
  • HARD RED SPRING WHEAT (Jul 16) 592'0 1'4 7/27/15   8:10 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 593'0 2'6 7/27/15   8:10 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 504'4 5'2 7/28/15   7:44 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 524'4 5'2 7/28/15   7:44 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 539'4 6'0 7/28/15   7:35 AM CST
  • CORN (Sep 15) 374'6 1'6 7/28/15   7:44 AM CST
  • CORN (Dec 15) 385'2 1'6 7/28/15   7:44 AM CST
  • CORN (Mar 16) 396'0 1'6 7/28/15   7:44 AM CST
  • SOYBEANS (Aug 15) 971'0 9'6 7/28/15   7:44 AM CST
  • SOYBEANS (Sep 15) 950'0 10'6 7/28/15   7:43 AM CST
  • SOYBEANS (Nov 15) 943'4 10'2 7/28/15   7:44 AM CST
  • SOYBEAN OIL (Aug 15) 30.18 0.07 7/28/15   7:44 AM CST
  • SOYBEAN OIL (Sep 15) 30.29 0.09 7/28/15   7:42 AM CST
  • SOYBEAN OIL (Oct 15) 30.37 0.09 7/28/15   7:44 AM CST
  • SOYBEAN MEAL (Aug 15) 3485 43 7/28/15   7:44 AM CST
  • SOYBEAN MEAL (Sep 15) 3384 32 7/28/15   7:41 AM CST
  • SOYBEAN MEAL (Oct 15) 3285 42 7/28/15   7:41 AM CST
  • LIVE CATTLE (Aug 15) 143.850 0.825 7/28/15   8:07 AM CST
  • LIVE CATTLE (Oct 15) 144.975 1.000 7/28/15   8:07 AM CST
  • LIVE CATTLE (Dec 15) 146.825 0.725 7/28/15   8:07 AM CST
  • FEEDER CATTLE (Aug 15) 209.550 0.800 7/28/15   8:07 AM CST
  • FEEDER CATTLE (Sep 15) 206.650 0.275 7/28/15   8:05 AM CST
  • FEEDER CATTLE (Oct 15) 204.950 0.375 7/28/15   8:07 AM CST
  • LEAN HOGS (Aug 15) 77.525 7/28/15   8:07 AM CST
  • LEAN HOGS (Oct 15) 63.525 -0.025 7/28/15   8:07 AM CST
  • LEAN HOGS (Dec 15) 60.425 -0.250 7/28/15   8:03 AM CST
  • E-MINI S&P 500 (Sep 15) 2072.75 8.25 7/28/15   8:07 AM CST
  • E-MINI S&P 500 (Dec 15) 2065.25 8.50 7/28/15   8:06 AM CST
  • E-MINI S&P 500 (Mar 16) 2062.25 10.75 7/28/15   6:25 AM CST
  • US TREASURY BOND (Sep 15) 154'17 -0'21 7/28/15   8:07 AM CST
  • US TREASURY BOND (Dec 15) 153'08 -0'15 7/28/15   7:37 AM CST
  • US TREASURY BOND (Mar 16)     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 502'4 509'2 502'2 507'0 4'4 502'4 08:06A Chart for @W5U Options for @W5U
Dec 15 511'4 518'0 511'2 516'0 4'2 511'6 08:00A Chart for @W5Z Options for @W5Z
Mar 16 519'6 525'6 519'2 523'4 4'2 519'2 07:47A Chart for @W6H Options for @W6H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 15 537'0 545'0 536'6 542'4 5'4 537'0 08:06A Chart for @MW5U Options for @MW5U
Dec 15 555'0 562'2 554'4 562'0 7'4 554'4 08:02A Chart for @MW5Z Options for @MW5Z
Mar 16 571'0 578'4 571'0 572'6 1'6 571'0 08:06A Chart for @MW6H Options for @MW6H
May 16 581'4 585'6 581'4 585'6 4'2 581'4 07:45A Chart for @MW6K Options for @MW6K
Jul 16 591'0 597'0 591'0 592'0 1'4 590'4 07:45A Chart for @MW6N Options for @MW6N
Sep 16 591'0 593'0 591'0 593'0 2'6 590'2 07:45A Chart for @MW6U Options for @MW6U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 498'6 507'0 498'2 504'4 5'2 499'2 08:06A Chart for @KW5U Options for @KW5U
Dec 15 518'0 526'4 518'0 524'4 5'2 519'2 07:51A Chart for @KW5Z Options for @KW5Z
Mar 16 533'4 540'6 532'2 539'4 6'0 533'4 07:45A Chart for @KW6H Options for @KW6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 373'4 375'0 371'4 374'6 1'6 373'0 08:07A Chart for @C5U Options for @C5U
Dec 15 383'6 385'4 381'6 385'2 1'6 383'4 08:06A Chart for @C5Z Options for @C5Z
Mar 16 395'0 396'0 392'4 396'0 1'6 394'2 08:04A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 963'0 973'4 962'6 971'0 9'6 961'2 08:05A Chart for @S5Q Options for @S5Q
Sep 15 941'4 952'0 941'4 950'0 10'6 939'2 07:46A Chart for @S5U Options for @S5U
Nov 15 935'4 945'4 935'0 943'4 10'2 933'2 08:07A Chart for @S5X Options for @S5X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 15 30.28 30.38 30.07 30.18 0.07 30.11 07:45A Chart for @BO5Q Options for @BO5Q
Sep 15 30.34 30.47 30.15 30.29 0.09 30.20 08:02A Chart for @BO5U Options for @BO5U
Oct 15 30.40 30.51 30.25 30.37 0.09 30.28 08:05A Chart for @BO5V Options for @BO5V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 15 3432 3491 3432 3485 43 3442 08:04A Chart for @SM5Q Options for @SM5Q
Sep 15 3340 3395 3340 3384 32 3352 07:45A Chart for @SM5U Options for @SM5U
Oct 15 3247 3289 3247 3285 42 3243 07:45A Chart for @SM5V Options for @SM5V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 143.575 143.925 143.400 143.850 0.825 143.025 08:07A Chart for @LE5Q Options for @LE5Q
Oct 15 144.500 144.975 144.350 144.975 1.000 143.975 08:07A Chart for @LE5V Options for @LE5V
Dec 15 146.200 146.875 146.200 146.825 0.725 146.100 08:07A Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 208.775 209.750 208.600 209.750 1.000 208.750 08:08A Chart for @GF5Q Options for @GF5Q
Sep 15 206.375 207.100 205.850 207.100 0.725 206.375 08:08A Chart for @GF5U Options for @GF5U
Oct 15 204.000 205.225 203.950 205.225 0.650 204.575 08:08A Chart for @GF5V Options for @GF5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 15 77.475 77.600 76.875 77.525 77.525 08:07A Chart for @HE5Q Options for @HE5Q
Oct 15 63.500 63.525 63.050 63.525 -0.025 63.550 08:07A Chart for @HE5V Options for @HE5V
Dec 15 60.550 60.550 60.275 60.425 -0.250 60.675 08:07A Chart for @HE5Z Options for @HE5Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 15 2065.50 2078.25 2063.00 2072.50 8.00 2064.50 08:07A Chart for @ES5U Options for @ES5U
Dec 15 2057.50 2070.25 2055.00 2065.25 8.50 2056.75 08:08A Chart for @ES5Z Options for @ES5Z
Mar 16 2061.00 2064.50 2060.25 2062.25 10.75 2051.50 08:07A Chart for @ES6H Options for @ES6H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 15 155'11 155'13 154'12 154'18 -0'20 155'06 08:07A Chart for @US5U Options for @US5U
Dec 15 153'28 153'28 152'30 153'08 -0'15 153'23 08:07A Chart for @US5Z Options for @US5Z
Mar 16 152'21 Chart for @US6H Options for @US6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CU5

My Market Watch
Click Here to Customize
Commodities
@C5U 374'6 1'6
@S5Q 971'0 9'6
@W5U 507'0 4'4
@O5U 230'0 4'0
Stocks
MSFT 45.3500 -0.5900
WMT 71.380000 -0.200000
XOM 79.260000 -0.680000
TWX 86.540000 -0.840000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5U)
Exchange:  CBOT
Last Trade:  507'0
Change:  4'4
Bid:  507'4
Ask:  507'4
Today's High:  509'2
Today's Low:  502'2
Volume:  61,326
Open:  502'4
Settle:  502'4
Prev:  502'4
Contract High: 
Contract Low: 
Updated:  Jul-28-2015
7:44:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10657 07/27/2015   3:09 PM CST - 65

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/28 05:58
DTN Midday Grain Comments 07/27 11:43
DTN Closing Grain Comments 07/27 13:32
DTN National HRS Index 07/27
Portland Grain Review 07/23
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, July 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, July 27
USDA Daily Market Rates 07/28 06:47

DTN Livestock News
DTN Cattle Close/Trends 07/27 15:35
DTN Early Word Opening Livestock 07/28 06:08
DTN Midday Livestock Comments 07/27 12:18
DTN Closing Livestock Comment 07/27 16:23
CME Feeder Cattle Index 07/27
Cattle on Feed and Inventory Reports 07/24 14:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/27 15:00
Woodbury:Farm Family Business 07/15 14:53

DTN Market News
Shipper Groups, Railroads at Odds Over Rules Regarding Railroads' Revenue-Adequate Status
DTN Early Word Grains 07/28 05:58
DTN Midday Grain Comments 07/27 11:43
DTN Closing Grain Comments 07/27 13:32
DTN Cattle Close/Trends 07/27 15:35
DTN Early Word Opening Livestock 07/28 06:08
DTN Midday Livestock Comments 07/27 12:18
DTN Closing Livestock Comment 07/27 16:23
DTN Chart Technical Points 07/27 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