Quote Ticker
  • WHEAT (May 16) 460'6 1'0 5/3/16   7:00 PM CST
  • WHEAT (Jul 16) 472'0 1'2 5/3/16   8:37 PM CST
  • WHEAT (Sep 16) 482'4 1'2 5/3/16   8:35 PM CST
  • HARD RED SPRING WHEAT (May 16) 535'0 -9'6 5/3/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 16) 538'0 1'6 5/3/16   8:26 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 545'0 -13'0 5/3/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 555'0 -13'0 5/3/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 564'0 1'2 5/3/16   7:40 PM CST
  • HARD RED SPRING WHEAT (May 17) 568'4 -12'2 5/3/16   1:31 PM CST
  • HARD RED WINTER WHEAT (May 16) 448'0 -19'0 5/3/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 456'0 0'2 5/3/16   8:37 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 472'0 -0'2 5/3/16   7:30 PM CST
  • CORN (May 16) 374'4 -3'6 5/3/16   8:21 PM CST
  • CORN (Jul 16) 378'2 -1'4 5/3/16   8:36 PM CST
  • CORN (Sep 16) 380'4 -1'0 5/3/16   8:29 PM CST
  • SOYBEANS (May 16) 1016'4 -5'0 5/3/16   8:28 PM CST
  • SOYBEANS (Jul 16) 1027'4 -2'4 5/3/16   8:36 PM CST
  • SOYBEANS (Aug 16) 1029'2 -2'6 5/3/16   8:36 PM CST
  • SOYBEAN OIL (May 16) 32.19 -0.06 5/3/16   1:17 PM CST
  • SOYBEAN OIL (Jul 16) 32.38 -0.03 5/3/16   8:37 PM CST
  • SOYBEAN OIL (Aug 16) 32.47 -0.07 5/3/16   8:29 PM CST
  • SOYBEAN MEAL (May 16) 3373 - 22 5/3/16   7:03 PM CST
  • SOYBEAN MEAL (Jul 16) 3402 - 16 5/3/16   8:37 PM CST
  • SOYBEAN MEAL (Aug 16) 3385 - 17 5/3/16   8:35 PM CST
  • LIVE CATTLE (Jun 16) 116.100 0.575 5/3/16   1:04 PM CST
  • LIVE CATTLE (Aug 16) 114.000 0.625 5/3/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 113.950 0.750 5/3/16   1:04 PM CST
  • FEEDER CATTLE (May 16) 143.250 1.975 5/3/16   1:04 PM CST
  • FEEDER CATTLE (Aug 16) 142.950 1.550 5/3/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 142.425 1.075 5/3/16   1:03 PM CST
  • LEAN HOGS (May 16) 78.425 0.050 5/3/16   1:00 PM CST
  • LEAN HOGS (Jun 16) 82.925 0.225 5/3/16   1:04 PM CST
  • LEAN HOGS (Jul 16) 83.275 0.225 5/3/16   1:04 PM CST
  • E-MINI S&P 500 (Jun 16) 2059.00 2.00 5/3/16   8:36 PM CST
  • E-MINI S&P 500 (Sep 16) 2050.75 1.75 5/3/16   8:37 PM CST
  • E-MINI S&P 500 (Dec 16) 2041.25 - 0.75 5/3/16   7:56 PM CST
  • US TREASURY BOND (Jun 16) 163'25 -0'02 5/3/16   8:35 PM CST
  • US TREASURY BOND (Sep 16) 162'15 0'00 5/3/16   6:21 PM CST
  • US TREASURY BOND (Dec 16)     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 16 460'6 460'6 460'6 460'6 1'0 459'6 08:38P Chart for @W6K Options for @W6K
Jul 16 470'6 472'0 469'6 472'0 1'2 470'6 08:38P Chart for @W6N Options for @W6N
Sep 16 481'2 482'4 480'4 482'4 1'2 481'2 08:38P Chart for @W6U Options for @W6U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 16 540'0 540'0 533'6 535'0 -9'6 534'2s 08:37P Chart for @MW6K Options for @MW6K
Jul 16 536'4 538'0 536'4 538'0 1'6 536'2 08:37P Chart for @MW6N Options for @MW6N
Sep 16 556'2 558'6 543'2 545'0 -13'0 544'2s 08:37P Chart for @MW6U Options for @MW6U
Dec 16 567'0 569'0 553'4 555'0 -13'0 554'6s 08:37P Chart for @MW6Z Options for @MW6Z
Mar 17 564'0 564'0 564'0 564'0 1'2 562'6 08:37P Chart for @MW7H Options for @MW7H
May 17 582'0 582'2 567'4 568'4 -12'2 568'2s 08:34P Chart for @MW7K Options for @MW7K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 16 448'0 448'0 448'0 448'0 -19'0 442'0s 08:37P Chart for @KW6K Options for @KW6K
Jul 16 456'2 456'6 455'2 456'0 0'2 455'6 08:37P Chart for @KW6N Options for @KW6N
Sep 16 472'0 472'0 472'0 472'0 -0'2 472'2 08:37P Chart for @KW6U Options for @KW6U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 16 376'4 376'4 373'4 374'4 -3'6 378'2 08:38P Chart for @C6K Options for @C6K
Jul 16 379'6 380'0 377'0 378'2 -1'4 379'6 08:38P Chart for @C6N Options for @C6N
Sep 16 381'4 382'0 379'2 380'4 -1'0 381'4 08:38P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 16 1017'0 1017'0 1014'0 1016'4 -5'0 1021'4 08:37P Chart for @S6K Options for @S6K
Jul 16 1027'0 1028'0 1023'2 1027'6 -2'2 1030'0 08:37P Chart for @S6N Options for @S6N
Aug 16 1028'4 1030'0 1025'4 1029'2 -2'6 1032'0 08:38P Chart for @S6Q Options for @S6Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 16 32.39 32.51 31.94 32.19 -0.06 32.13s 08:38P Chart for @BO6K Options for @BO6K
Jul 16 32.45 32.51 32.28 32.40 -0.01 32.41 08:36P Chart for @BO6N Options for @BO6N
Aug 16 32.53 32.63 32.44 32.47 -0.07 32.54 08:36P Chart for @BO6Q Options for @BO6Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 16 3370 3373 3370 3373 - 22 3395 08:37P Chart for @SM6K Options for @SM6K
Jul 16 3399 3406 3388 3402 - 16 3418 08:37P Chart for @SM6N Options for @SM6N
Aug 16 3378 3386 3375 3385 - 17 3402 08:37P Chart for @SM6Q Options for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 116.550 116.850 115.750 116.100 0.575 116.375s 04:07P Chart for @LE6M Options for @LE6M
Aug 16 114.325 114.800 113.775 114.000 0.625 114.350s 04:07P Chart for @LE6Q Options for @LE6Q
Oct 16 114.050 114.525 113.625 113.950 0.750 114.325s 04:07P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 16 142.000 143.725 141.225 143.250 1.975 143.400s 04:06P Chart for @GF6K Options for @GF6K
Aug 16 141.775 143.425 141.075 142.950 1.550 143.050s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 16 142.175 142.725 140.975 142.425 1.075 142.500s 01:05P Chart for @GF6U Options for @GF6U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 16 78.325 78.575 77.800 78.425 0.050 78.475s 04:07P Chart for @HE6K Options for @HE6K
Jun 16 82.725 83.125 82.100 82.925 0.225 82.925s 01:05P Chart for @HE6M Options for @HE6M
Jul 16 83.000 83.450 82.700 83.275 0.225 83.350s 04:07P Chart for @HE6N Options for @HE6N
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 16 2057.50 2060.25 2055.50 2058.50 1.50 2057.00 08:38P Chart for @ES6M Options for @ES6M
Sep 16 2049.75 2052.00 2047.50 2051.00 2.00 2049.00 08:36P Chart for @ES6U Options for @ES6U
Dec 16 2043.25 2044.50 2041.00 2041.25 - 0.75 2042.00 08:36P Chart for @ES6Z Options for @ES6Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 16 163'27 164'00 163'23 163'25 -0'02 163'27 08:37P Chart for @US6M Options for @US6M
Sep 16 162'22 162'22 162'12 162'15 0'00 162'15 08:35P Chart for @US6U Options for @US6U
Dec 16 161'07 Chart for @US6Z Options for @US6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CK6

My Market Watch
Click Here to Customize
Commodities
@C6K 374'4 -3'6
@S6K 1016'4 -5'0
@W6K 460'6 1'0
@O6K 195'2 -5'4
Stocks
MSFT 49.7800 -0.8300
WMT 67.000000 -0.590000
XOM 88.110000 -1.020000
TWX 73.640000 -1.680000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W6K)
Exchange:  CBOT
Last Trade:  460'6
Change:  1'0
Bid:  461'2
Ask:  462'2
Today's High:  460'6
Today's Low:  460'6
Volume:  751
Open:  460'6
Settle:  459'6
Prev:  459'6
Contract High: 
Contract Low: 
Updated:  May-03-2016
7:00:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10366 05/03/2016   3:09 PM CST - 131

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 05/03 05:58
DTN Midday Grain Comments 05/03 11:25
DTN Closing Grain Comments 05/03 13:39
DTN National HRS Index 05/03
Portland Grain Review 05/03
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, May 3
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 3
USDA Daily Market Rates 05/03 06:47

DTN Livestock News
DTN Cattle Close/Trends 05/03 15:40
DTN Early Word Opening Livestock 05/03 06:10
DTN Midday Livestock Comments 05/03 12:03
DTN Closing Livestock Comment 05/03 15:19
CME Feeder Cattle Index 05/03
Weekly Beef Export Sales 04/21 07:35
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/03 15:15
Family Business Matters 05/02 14:01

DTN Market News
New Water Resources Bill Jumps First Hurdle
DTN Early Word Grains 05/03 05:58
DTN Midday Grain Comments 05/03 11:25
DTN Closing Grain Comments 05/03 13:39
DTN Cattle Close/Trends 05/03 15:40
DTN Early Word Opening Livestock 05/03 06:10
DTN Midday Livestock Comments 05/03 12:03
DTN Closing Livestock Comment 05/03 15:19
DTN Chart Technical Points 05/03 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