Quote Ticker
  • WHEAT (Dec 16) 402'4 -0'6 9/28/16   1:19 PM CST
  • WHEAT (Mar 17) 425'2 0'0 9/28/16   1:19 PM CST
  • WHEAT (May 17) 439'6 0'2 9/28/16   1:19 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 507'6 5'6 9/28/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 515'4 5'0 9/28/16   1:31 PM CST
  • HARD RED SPRING WHEAT (May 17) 523'0 4'6 9/28/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 17) 532'0 4'6 9/28/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 17) 539'6 4'2 9/28/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 552'2 4'6 9/28/16   1:31 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 420'4 2'0 9/28/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 437'0 2'0 9/28/16   1:19 PM CST
  • HARD RED WINTER WHEAT (May 17) 448'0 2'0 9/28/16   1:18 PM CST
  • CORN (Dec 16) 329'6 -2'4 9/28/16   1:19 PM CST
  • CORN (Mar 17) 339'2 -2'6 9/28/16   1:19 PM CST
  • CORN (May 17) 346'2 -2'4 9/28/16   1:19 PM CST
  • SOYBEANS (Nov 16) 945'4 -7'0 9/28/16   1:19 PM CST
  • SOYBEANS (Jan 17) 952'2 -6'6 9/28/16   1:19 PM CST
  • SOYBEANS (Mar 17) 958'4 -7'0 9/28/16   1:19 PM CST
  • SOYBEAN OIL (Oct 16) 32.65 -0.48 9/28/16   1:19 PM CST
  • SOYBEAN OIL (Dec 16) 32.89 -0.46 9/28/16   1:19 PM CST
  • SOYBEAN OIL (Jan 17) 33.13 -0.46 9/28/16   1:19 PM CST
  • SOYBEAN MEAL (Oct 16) 3004 4 9/28/16   1:19 PM CST
  • SOYBEAN MEAL (Dec 16) 2994 - 2 9/28/16   1:19 PM CST
  • SOYBEAN MEAL (Jan 17) 3007 - 3 9/28/16   1:19 PM CST
  • LIVE CATTLE (Oct 16) 103.175 - 0.350 9/28/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 103.375 0.500 9/28/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 103.875 0.450 9/28/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 135.225 0.350 9/28/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 128.050 1.175 9/28/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 124.625 1.275 9/28/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 51.700 9/28/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 46.700 0.250 9/28/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 51.200 -0.100 9/28/16   1:04 PM CST
  • E-MINI S&P 500 (Dec 16) 2163.50 0.25 9/28/16   6:38 PM CST
  • E-MINI S&P 500 (Mar 17) 2157.50 9/28/16   6:31 PM CST
  • E-MINI S&P 500 (Jun 17) 2149.50     CST
  • US TREASURY BOND (Dec 16) 168'30 -0'10 9/28/16   6:37 PM CST
  • US TREASURY BOND (Mar 17) 168'05     CST
  • US TREASURY BOND (Jun 17) 167'03 -0'06 9/28/16   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 404'4 407'2 401'6 402'4 -0'6 403'2s 06:27P Chart for @W6Z Options for @W6Z
Mar 17 426'2 428'4 423'6 425'2 0'0 426'0s 05:02P Chart for @W7H Options for @W7H
May 17 440'0 441'4 437'0 439'6 0'2 439'6s 04:54P Chart for @W7K Options for @W7K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 16 501'6 509'2 501'4 507'6 5'6 508'4s 06:32P Chart for @MW6Z Options for @MW6Z
Mar 17 510'2 516'6 509'6 515'4 5'0 516'0s 06:05P Chart for @MW7H Options for @MW7H
May 17 518'0 524'0 517'4 523'0 4'6 523'4s 04:56P Chart for @MW7K Options for @MW7K
Jul 17 527'0 532'0 526'6 532'0 4'6 531'6s 01:31P Chart for @MW7N Options for @MW7N
Sep 17 536'0 541'2 536'0 539'6 4'2 540'6s 02:47P Chart for @MW7U Options for @MW7U
Dec 17 554'2 554'2 552'2 552'2 4'6 555'2s 01:31P Chart for @MW7Z Options for @MW7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 419'2 423'0 417'6 420'4 2'0 421'2s 06:15P Chart for @KW6Z Options for @KW6Z
Mar 17 435'6 439'2 434'2 437'0 2'0 438'0s 04:50P Chart for @KW7H Options for @KW7H
May 17 446'4 449'0 444'4 448'0 2'0 448'0s 01:20P Chart for @KW7K Options for @KW7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 331'6 332'4 328'6 329'6 -2'4 329'2s 06:36P Chart for @C6Z Options for @C6Z
Mar 17 341'4 342'2 338'6 339'2 -2'6 339'0s 06:28P Chart for @C7H Options for @C7H
May 17 348'6 348'6 345'6 346'2 -2'4 346'2s 06:28P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 951'6 955'6 944'4 945'4 -7'0 945'4s 06:29P Chart for @S6X Options for @S6X
Jan 17 958'0 961'6 951'2 952'2 -6'6 952'0s 06:31P Chart for @S7F Options for @S7F
Mar 17 964'0 967'4 957'6 958'4 -7'0 958'2s 04:58P Chart for @S7H Options for @S7H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 33.13 33.13 32.44 32.65 -0.48 32.64s 04:58P Chart for @BO6V Options for @BO6V
Dec 16 33.37 33.37 32.67 32.89 -0.46 32.89s 06:35P Chart for @BO6Z Options for @BO6Z
Jan 17 33.58 33.58 32.91 33.13 -0.46 33.13s 01:30P Chart for @BO7F Options for @BO7F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 2993 3046 2980 3004 4 2997s 05:53P Chart for @SM6V Options for @SM6V
Dec 16 2995 3043 2981 2994 - 2 2994s 06:34P Chart for @SM6Z Options for @SM6Z
Jan 17 3007 3053 2996 3007 - 3 3005s 03:55P Chart for @SM7F Options for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 102.825 104.175 101.525 103.175 - 0.350 103.475s 04:08P Chart for @LE6V Options for @LE6V
Dec 16 102.700 104.375 101.550 103.375 0.500 103.625s 04:08P Chart for @LE6Z Options for @LE6Z
Feb 17 103.225 105.075 102.325 103.875 0.450 104.100s 04:08P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 135.000 135.500 134.800 135.225 0.350 135.175s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 126.175 130.700 125.750 128.050 1.175 128.025s 04:07P Chart for @GF6V Options for @GF6V
Nov 16 122.575 126.900 122.025 124.625 1.275 124.650s 04:07P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 52.300 52.450 51.500 51.700 51.700s 03:37P Chart for @HE6V Options for @HE6V
Dec 16 47.000 47.450 46.150 46.700 0.250 46.700s 03:06P Chart for @HE6Z Options for @HE6Z
Feb 17 51.675 52.000 50.975 51.200 -0.100 51.200s 01:05P Chart for @HE7G Options for @HE7G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 16 2162.25 2163.50 2161.50 2163.25 2163.25 06:38P Chart for @ES6Z Options for @ES6Z
Mar 17 2156.25 2157.50 2156.00 2157.50 2157.50 06:36P Chart for @ES7H Options for @ES7H
Jun 17 2149.50 2151.75 Chart for @ES7M Options for @ES7M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 16 169'06 169'09 168'28 168'30 -0'10 169'08 06:37P Chart for @US6Z Options for @US6Z
Mar 17 168'05 167'31 Chart for @US7H Options for @US7H
Jun 17 167'03 -0'06 167'03s 04:00P Chart for @US7M Options for @US7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CZ6

My Market Watch
Click Here to Customize
Commodities
@C6Z 329'6 -2'4
@S6X 945'4 -7'0
@W6Z 402'4 -0'6
@O6Z 174'0 -0'4
Stocks
MSFT 58.0300 0.0800
WMT 71.790000 -0.540000
XOM 86.900000 3.660000
TWX 78.560000 0.680000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W6Z)
Exchange:  CBOT
Last Trade:  402'4
Change:  -0'6
Bid:  403'2
Ask:  403'2
Today's High:  407'2
Today's Low:  401'6
Volume:  38,996
Open:  404'4
Settle:  403'2s
Prev:  404'0
Contract High: 
Contract Low: 
Updated:  Sep-28-2016
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10753 09/28/2016   3:09 PM CST 88

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 09/28 05:55
DTN Midday Grain Comments 09/28 11:18
DTN Closing Grain Comments 09/28 13:41
DTN National HRS Index 09/27
Portland Grain Review 09/22
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, September 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, September 28
USDA Daily Market Rates 09/28 06:47

DTN Livestock News
DTN Cattle Close/Trends 09/28 15:40
DTN Early Word Opening Livestock 09/28 06:53
DTN Midday Livestock Comments 09/28 12:02
DTN Closing Livestock Comment 09/28 15:19
CME Feeder Cattle Index 09/28
USDA Cattle On Feed Report 09/23 14:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/28 15:05
Family Business Matters 09/02 09:46

DTN Market News
What Happens When Grain Gets Sick?
DTN Early Word Grains 09/28 05:55
DTN Midday Grain Comments 09/28 11:18
DTN Closing Grain Comments 09/28 13:41
DTN Cattle Close/Trends 09/28 15:40
DTN Early Word Opening Livestock 09/28 06:53
DTN Midday Livestock Comments 09/28 12:02
DTN Closing Livestock Comment 09/28 15:19
DTN Chart Technical Points 09/28 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