Quote Ticker
  • WHEAT (Mar 17) 428'2 4'6 1/20/17   1:19 PM CST
  • WHEAT (May 17) 443'2 4'0 1/20/17   1:19 PM CST
  • WHEAT (Jul 17) 458'4 3'2 1/20/17   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 568'2 -8'0 1/20/17   1:33 PM CST
  • HARD RED SPRING WHEAT (May 17) 560'0 -3'6 1/20/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Jul 17) 558'4 -2'4 1/20/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Sep 17) 559'0 -2'4 1/20/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 566'0 -2'6 1/20/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 572'0 -2'4 1/20/17   1:33 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 443'6 0'6 1/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (May 17) 455'6 0'6 1/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 466'6 0'4 1/20/17   1:19 PM CST
  • CORN (Mar 17) 370'0 3'4 1/20/17   1:20 PM CST
  • CORN (May 17) 376'4 3'0 1/20/17   1:19 PM CST
  • CORN (Jul 17) 383'2 3'0 1/20/17   1:19 PM CST
  • SOYBEANS (Mar 17) 1067'6 -2'6 1/20/17   1:19 PM CST
  • SOYBEANS (May 17) 1075'4 -2'4 1/20/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1082'0 -1'6 1/20/17   1:19 PM CST
  • SOYBEAN OIL (Mar 17) 35.12 -0.29 1/20/17   1:19 PM CST
  • SOYBEAN OIL (May 17) 35.35 -0.29 1/20/17   1:19 PM CST
  • SOYBEAN OIL (Jul 17) 35.61 -0.27 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (Mar 17) 3490 5 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (May 17) 3511 7 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (Jul 17) 3518 11 1/20/17   1:19 PM CST
  • LIVE CATTLE (Feb 17) 120.150 - 0.775 1/20/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 118.950 - 0.900 1/20/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 108.750 - 0.475 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Jan 17) 132.950 1.150 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 131.525 1.125 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 130.350 0.625 1/20/17   1:04 PM CST
  • LEAN HOGS (Feb 17) 65.125 -0.125 1/20/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.275 -0.500 1/20/17   1:04 PM CST
  • LEAN HOGS (May 17) 73.300 -0.825 1/20/17   1:00 PM CST
  • E-MINI S&P 500 (Mar 17) 2266.50 4.50 1/20/17   3:59 PM CST
  • E-MINI S&P 500 (Jun 17) 2261.00 4.25 1/20/17   3:46 PM CST
  • E-MINI S&P 500 (Sep 17) 2251.50 4.25 1/20/17   3:17 PM CST
  • US TREASURY BOND (Mar 17) 150'20 -0'09 1/20/17   3:59 PM CST
  • US TREASURY BOND (Jun 17) 149'10 -0'09 1/20/17   2:23 PM CST
  • US TREASURY BOND (Sep 17) 149'16 -0'09 1/20/17   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 423'4 428'6 421'4 428'2 4'6 428'2s 03:47P Chart for @W7H Options for @W7H
May 17 439'0 443'4 437'0 443'2 4'0 443'2s 02:52P Chart for @W7K Options for @W7K
Jul 17 454'6 459'0 452'6 458'4 3'2 458'4s 01:30P Chart for @W7N Options for @W7N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 575'0 576'4 567'0 568'2 -8'0 568'4s 03:50P Chart for @MW7H Options for @MW7H
May 17 564'0 564'2 559'0 560'0 -3'6 560'4s 03:51P Chart for @MW7K Options for @MW7K
Jul 17 560'0 561'6 557'0 558'4 -2'4 558'4s 03:46P Chart for @MW7N Options for @MW7N
Sep 17 560'6 562'2 558'0 559'0 -2'4 558'6s 03:31P Chart for @MW7U Options for @MW7U
Dec 17 568'0 568'0 564'4 566'0 -2'6 566'0s 01:33P Chart for @MW7Z Options for @MW7Z
Mar 18 573'0 573'0 571'2 572'0 -2'4 572'6s 01:33P Chart for @MW8H Options for @MW8H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 442'2 444'4 437'6 443'6 0'6 443'0s 03:50P Chart for @KW7H Options for @KW7H
May 17 453'6 456'2 449'6 455'6 0'6 455'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 465'2 467'4 461'4 466'6 0'4 466'4s 01:30P Chart for @KW7N Options for @KW7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 370'0 365'0 370'0 3'4 369'6s 03:59P Chart for @C7H Options for @C7H
May 17 372'6 376'6 371'6 376'4 3'0 376'2s 03:58P Chart for @C7K Options for @C7K
Jul 17 379'4 383'2 378'2 383'2 3'0 383'0s 03:47P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1071'2 1060'0 1067'6 -2'6 1067'4s 03:59P Chart for @S7H Options for @S7H
May 17 1078'0 1079'4 1068'2 1075'4 -2'4 1076'0s 03:48P Chart for @S7K Options for @S7K
Jul 17 1083'2 1085'2 1074'2 1082'0 -1'6 1082'0s 03:29P Chart for @S7N Options for @S7N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 35.45 35.55 35.11 35.12 -0.29 35.15s 04:02P Chart for @BO7H Options for @BO7H
May 17 35.70 35.79 35.35 35.35 -0.29 35.39s 01:30P Chart for @BO7K Options for @BO7K
Jul 17 35.95 35.99 35.59 35.61 -0.27 35.63s 03:47P Chart for @BO7N Options for @BO7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3484 3510 3446 3490 5 3487s 01:30P Chart for @SM7H Options for @SM7H
May 17 3502 3528 3466 3511 7 3510s 02:30P Chart for @SM7K Options for @SM7K
Jul 17 3508 3529 3470 3518 11 3519s 01:30P Chart for @SM7N Options for @SM7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.825 121.025 119.250 120.150 - 0.775 120.250s 04:09P Chart for @LE7G Options for @LE7G
Apr 17 119.750 119.875 117.875 118.950 - 0.900 118.975s 04:09P Chart for @LE7J Options for @LE7J
Jun 17 109.000 109.200 107.650 108.750 - 0.475 108.700s 04:09P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 132.100 133.200 131.700 132.950 1.150 133.100s 01:05P Chart for @GF7F Options for @GF7F
Mar 17 130.100 131.750 128.650 131.525 1.125 131.275s 04:08P Chart for @GF7H Options for @GF7H
Apr 17 129.450 130.625 127.925 130.350 0.625 130.100s 01:05P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.700 65.875 65.025 65.125 -0.125 65.300s 03:58P Chart for @HE7G Options for @HE7G
Apr 17 68.950 69.075 68.175 68.275 -0.500 68.475s 04:09P Chart for @HE7J Options for @HE7J
May 17 73.575 73.575 73.300 73.300 -0.825 73.275s 01:05P Chart for @HE7K Options for @HE7K
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Mar 17 2261.00 2272.75 2259.75 2266.50 4.50 2266.00s 04:01P Chart for @ES7H Options for @ES7H
Jun 17 2256.75 2267.00 2254.25 2261.00 4.25 2260.25s 04:01P Chart for @ES7M Options for @ES7M
Sep 17 2254.75 2261.75 2251.50 2251.50 4.25 2255.75s 04:01P Chart for @ES7U Options for @ES7U
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Mar 17 150'25 151'05 149'30 150'20 -0'09 150'25s 04:01P Chart for @US7H Options for @US7H
Jun 17 149'22 149'26 148'21 149'10 -0'09 149'16s 04:00P Chart for @US7M Options for @US7M
Sep 17 149'16 -0'09 149'16s 04:01P Chart for @US7U Options for @US7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CH7

My Market Watch
Click Here to Customize
Commodities
@C7H 370'0 3'4
@S7H 1067'6 -2'6
@W7H 428'2 4'6
@O7H 263'0 4'6
Stocks
MSFT 62.740000 0.440000
WMT 67.180000 -0.440000
XOM 85.890000 1.160000
TWX 96.110000 0.420000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W7H)
Exchange:  CBOT
Last Trade:  428'2
Change:  4'6
Bid:  427'2
Ask:  428'2
Today's High:  428'6
Today's Low:  421'4
Volume:  53,710
Open:  423'4
Settle:  428'2s
Prev:  423'4
Contract High: 
Contract Low: 
Updated:  Jan-20-2017
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11193 01/20/2017   3:09 PM CST 44

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 01/20 05:59
DTN Midday Grain Comments 01/20 11:51
DTN Closing Grain Comments 01/20 13:50
DTN National HRS Index 01/20
Portland Grain Review 01/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, January 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 20
USDA Daily Market Rates 01/20 06:48

DTN Livestock News
DTN Cattle Close/Trends 01/20 15:50
DTN Early Word Opening Livestock 01/20 06:12
DTN Midday Livestock Comments 01/20 12:11
DTN Closing Livestock Comment 01/20 16:42
CME Feeder Cattle Index 01/20
Weekly Beef Export Sales 01/20 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 01/20 15:00
Family Business Matters 01/03 13:33

DTN Market News
DDG Prices Lower
DTN Early Word Grains 01/20 05:59
DTN Midday Grain Comments 01/20 11:51
DTN Closing Grain Comments 01/20 13:50
DTN Cattle Close/Trends 01/20 15:50
DTN Early Word Opening Livestock 01/20 06:12
DTN Midday Livestock Comments 01/20 12:11
DTN Closing Livestock Comment 01/20 16:42
DTN Chart Technical Points 01/20 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