Quote Ticker
  • WHEAT (Jul 15) 485'2 -3'4 5/29/15   8:44 AM CST
  • WHEAT (Sep 15) 490'4 -4'0 5/29/15   8:44 AM CST
  • WHEAT (Dec 15) 505'0 -4'4 5/29/15   8:44 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 545'0 -2'0 5/29/15   8:44 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 555'2 -2'4 5/29/15   8:43 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 569'4 -1'2 5/29/15   8:41 AM CST
  • HARD RED SPRING WHEAT (Mar 16) 583'4 -0'2 5/29/15   8:41 AM CST
  • HARD RED SPRING WHEAT (May 16) 592'4 -0'2 5/29/15   7:35 AM CST
  • HARD RED SPRING WHEAT (Jul 16) 600'2 2'2 5/28/15   1:31 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 507'2 -3'0 5/29/15   8:44 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 517'0 -3'0 5/29/15   8:44 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 534'6 -2'4 5/29/15   8:44 AM CST
  • CORN (Jul 15) 356'0 2'4 5/29/15   8:44 AM CST
  • CORN (Sep 15) 362'0 2'4 5/29/15   8:44 AM CST
  • CORN (Dec 15) 372'4 2'4 5/29/15   8:44 AM CST
  • SOYBEANS (Jul 15) 930'0 4'0 5/29/15   8:44 AM CST
  • SOYBEANS (Aug 15) 916'4 2'2 5/29/15   8:43 AM CST
  • SOYBEANS (Sep 15) 906'4 3'2 5/29/15   8:40 AM CST
  • SOYBEAN OIL (Jul 15) 32.39 0.33 5/29/15   8:44 AM CST
  • SOYBEAN OIL (Aug 15) 32.42 0.30 5/29/15   8:43 AM CST
  • SOYBEAN OIL (Sep 15) 32.45 0.30 5/29/15   8:42 AM CST
  • SOYBEAN MEAL (Jul 15) 3034 - 14 5/29/15   8:44 AM CST
  • SOYBEAN MEAL (Aug 15) 2978 - 12 5/29/15   8:41 AM CST
  • SOYBEAN MEAL (Sep 15) 2946 - 12 5/29/15   8:40 AM CST
  • LIVE CATTLE (Jun 15) 153.750 0.250 5/29/15   8:44 AM CST
  • LIVE CATTLE (Aug 15) 153.100 0.350 5/29/15   8:44 AM CST
  • LIVE CATTLE (Oct 15) 154.750 0.275 5/29/15   8:44 AM CST
  • FEEDER CATTLE (Aug 15) 224.800 - 0.150 5/29/15   8:44 AM CST
  • FEEDER CATTLE (Sep 15) 223.175 - 0.075 5/29/15   8:44 AM CST
  • FEEDER CATTLE (Oct 15) 221.475 - 0.100 5/29/15   8:43 AM CST
  • LEAN HOGS (Jun 15) 84.775 0.175 5/29/15   8:44 AM CST
  • LEAN HOGS (Jul 15) 84.600 -0.025 5/29/15   8:44 AM CST
  • LEAN HOGS (Aug 15) 83.850 5/29/15   8:42 AM CST
  • E-MINI S&P 500 (Jun 15) 2115.00 - 6.75 5/29/15   8:44 AM CST
  • E-MINI S&P 500 (Sep 15) 2107.00 - 7.25 5/29/15   8:43 AM CST
  • E-MINI S&P 500 (Dec 15) 2100.25 - 6.75 5/29/15   8:42 AM CST
  • US TREASURY BOND (Jun 15) 157'03 0'24 5/29/15   8:43 AM CST
  • US TREASURY BOND (Sep 15) 155'17 0'23 5/29/15   8:43 AM CST
  • US TREASURY BOND (Dec 15) 153'00     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 488'0 489'0 483'4 485'2 -3'4 488'6 08:44A Chart for @W5N Options for @W5N
Sep 15 493'4 494'2 489'0 490'4 -4'0 494'4 08:44A Chart for @W5U Options for @W5U
Dec 15 508'4 508'6 503'6 505'0 -4'4 509'4 08:44A Chart for @W5Z Options for @W5Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 15 545'0 548'0 542'2 545'0 -2'0 547'0 08:45A Chart for @MW5N Options for @MW5N
Sep 15 555'0 558'2 553'2 555'2 -2'4 557'6 08:44A Chart for @MW5U Options for @MW5U
Dec 15 568'6 571'4 566'4 569'4 -1'2 570'6 08:44A Chart for @MW5Z Options for @MW5Z
Mar 16 581'4 584'0 581'4 583'4 -0'2 583'6 08:44A Chart for @MW6H Options for @MW6H
May 16 592'4 592'4 592'4 592'4 -0'2 592'6 08:44A Chart for @MW6K Options for @MW6K
Jul 16 599'0 600'2 599'0 600'2 2'2 598'2s 08:43A Chart for @MW6N Options for @MW6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 509'4 510'2 505'4 507'2 -3'0 510'2 08:44A Chart for @KW5N Options for @KW5N
Sep 15 520'0 520'0 515'2 517'0 -3'0 520'0 08:44A Chart for @KW5U Options for @KW5U
Dec 15 537'2 537'4 532'6 534'6 -2'4 537'2 08:44A Chart for @KW5Z Options for @KW5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 353'2 357'0 352'6 356'0 2'4 353'4 08:44A Chart for @C5N Options for @C5N
Sep 15 359'2 363'0 358'6 362'0 2'4 359'4 08:44A Chart for @C5U Options for @C5U
Dec 15 369'6 373'4 369'2 372'4 2'4 370'0 08:44A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 926'0 930'4 924'6 930'0 4'0 926'0 08:44A Chart for @S5N Options for @S5N
Aug 15 913'6 917'0 913'4 916'4 2'2 914'2 08:44A Chart for @S5Q Options for @S5Q
Sep 15 906'0 906'4 903'0 906'4 3'2 903'2 08:44A Chart for @S5U Options for @S5U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 32.10 32.44 31.99 32.39 0.33 32.06 08:44A Chart for @BO5N Options for @BO5N
Aug 15 32.09 32.47 32.05 32.42 0.30 32.12 08:44A Chart for @BO5Q Options for @BO5Q
Sep 15 32.15 32.49 32.09 32.45 0.30 32.15 08:43A Chart for @BO5U Options for @BO5U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 3052 3065 3032 3034 - 14 3048 08:44A Chart for @SM5N Options for @SM5N
Aug 15 2986 3009 2976 2978 - 12 2990 08:45A Chart for @SM5Q Options for @SM5Q
Sep 15 2958 2970 2944 2946 - 12 2958 08:44A Chart for @SM5U Options for @SM5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 153.350 153.925 153.325 153.750 0.250 153.500 08:44A Chart for @LE5M Options for @LE5M
Aug 15 152.675 153.250 152.575 153.100 0.350 152.750 08:44A Chart for @LE5Q Options for @LE5Q
Oct 15 154.225 154.750 154.150 154.750 0.275 154.475 08:44A Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 225.500 225.500 224.125 224.800 - 0.150 224.950 08:44A Chart for @GF5Q Options for @GF5Q
Sep 15 223.375 223.500 222.625 223.175 - 0.075 223.250 08:44A Chart for @GF5U Options for @GF5U
Oct 15 221.675 221.875 221.050 221.475 - 0.100 221.575 08:44A Chart for @GF5V Options for @GF5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 84.375 84.850 84.275 84.775 0.175 84.600 08:44A Chart for @HE5M Options for @HE5M
Jul 15 84.300 84.625 84.250 84.600 -0.025 84.625 08:44A Chart for @HE5N Options for @HE5N
Aug 15 83.800 83.850 83.600 83.850 83.850 08:44A Chart for @HE5Q Options for @HE5Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 15 2121.75 2122.75 2112.00 2115.00 - 6.75 2121.75 08:44A Chart for @ES5M Options for @ES5M
Sep 15 2114.25 2115.00 2104.75 2107.00 - 7.25 2114.25 08:44A Chart for @ES5U Options for @ES5U
Dec 15 2106.75 2108.00 2097.75 2100.25 - 6.75 2107.00 08:44A Chart for @ES5Z Options for @ES5Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 15 156'08 157'05 156'07 157'03 0'24 156'11 08:43A Chart for @US5M Options for @US5M
Sep 15 154'24 155'19 154'21 155'17 0'23 154'26 08:43A Chart for @US5U Options for @US5U
Dec 15 153'00 153'04 Chart for @US5Z Options for @US5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CN5

My Market Watch
Click Here to Customize
Commodities
C5N 355'6 2'2
S5N 926'2 -1'0
W5N 486'4 1'0
O5N 238'4 3'4
Stocks
MSFT 47.4050 -0.0450
WMT 74.610000 -0.230000
XOM 85.070000 -0.040000
TWX 84.660000 -0.120000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W5N)
Exchange:  CBOT
Last Trade:  485'4
Change:  -3'2
Bid:  485'4
Ask:  485'6
Today's High:  489'0
Today's Low:  483'4
Volume:  80,155
Open:  488'0
Settle:  488'6
Prev:  488'6
Contract High: 
Contract Low: 
Updated:  May-29-2015
8:44:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11133 05/28/2015   3:09 PM CST - 11

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/29 05:56
DTN Midday Grain Comments 05/28 11:21
DTN Closing Grain Comments 05/28 13:53
DTN National HRS Index 05/28
Portland Grain Review 05/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, May 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, May 28
USDA Daily Market Rates 05/29 06:47

DTN Livestock News
DTN Cattle Close/Trends 05/28 15:25
DTN Early Word Opening Livestock 05/29 06:03
DTN Midday Livestock Comments 05/28 12:04
DTN Closing Livestock Comment 05/28 16:45
CME Feeder Cattle Index 05/28
Weekly Beef/Pork Export Sales 05/29 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 05/29 08:10
Woodbury:Farm Family Business 05/06 06:46

DTN Market News
ATA Reports Trucking Revenues Grow in Spite of Shortage
DTN Early Word Grains 05/29 05:56
DTN Midday Grain Comments 05/28 11:21
DTN Closing Grain Comments 05/28 13:53
DTN Cattle Close/Trends 05/28 15:25
DTN Early Word Opening Livestock 05/29 06:03
DTN Midday Livestock Comments 05/28 12:04
DTN Closing Livestock Comment 05/28 16:45
DTN Chart Technical Points 05/28 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