Quote Ticker
  • WHEAT (May 17) 407'6 2'6 4/24/17   7:44 AM CST
  • WHEAT (Jul 17) 424'0 3'0 4/24/17   7:44 AM CST
  • WHEAT (Sep 17) 439'0 3'4 4/24/17   7:44 AM CST
  • HARD RED SPRING WHEAT (May 17) 527'2 0'6 4/24/17   4:43 AM CST
  • HARD RED SPRING WHEAT (Jul 17) 537'4 2'0 4/24/17   7:39 AM CST
  • HARD RED SPRING WHEAT (Sep 17) 544'6 2'4 4/24/17   7:30 AM CST
  • HARD RED SPRING WHEAT (Dec 17) 553'6 2'4 4/24/17   6:36 AM CST
  • HARD RED SPRING WHEAT (Mar 18) 562'0 0'6 4/23/17   10:58 PM CST
  • HARD RED SPRING WHEAT (May 18) 569'4 1'6 4/21/17   1:34 PM CST
  • HARD RED WINTER WHEAT (May 17) 407'4 3'0 4/24/17   7:44 AM CST
  • HARD RED WINTER WHEAT (Jul 17) 420'0 2'6 4/24/17   7:44 AM CST
  • HARD RED WINTER WHEAT (Sep 17) 437'2 3'4 4/24/17   7:40 AM CST
  • CORN (May 17) 359'0 2'0 4/24/17   7:44 AM CST
  • CORN (Jul 17) 365'6 2'0 4/24/17   7:44 AM CST
  • CORN (Sep 17) 373'0 2'0 4/24/17   7:44 AM CST
  • SOYBEANS (May 17) 958'0 7'0 4/24/17   7:44 AM CST
  • SOYBEANS (Jul 17) 967'6 7'0 4/24/17   7:44 AM CST
  • SOYBEANS (Aug 17) 969'2 7'2 4/24/17   7:42 AM CST
  • SOYBEAN OIL (May 17) 32.16 0.22 4/24/17   7:44 AM CST
  • SOYBEAN OIL (Jul 17) 32.37 0.21 4/24/17   7:44 AM CST
  • SOYBEAN OIL (Aug 17) 32.48 0.22 4/24/17   7:44 AM CST
  • SOYBEAN MEAL (May 17) 3115 19 4/24/17   7:44 AM CST
  • SOYBEAN MEAL (Jul 17) 3156 20 4/24/17   7:44 AM CST
  • SOYBEAN MEAL (Aug 17) 3167 20 4/24/17   7:44 AM CST
  • LIVE CATTLE (Apr 17) 129.850 0.175 4/21/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 116.750 0.225 4/21/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 112.800 - 0.025 4/21/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 138.775 0.650 4/21/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 139.250 - 0.500 4/21/17   1:04 PM CST
  • FEEDER CATTLE (Aug 17) 142.150 - 0.200 4/21/17   1:04 PM CST
  • LEAN HOGS (May 17) 62.925 -0.775 4/21/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 68.325 -0.350 4/21/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 69.525 -0.650 4/21/17   1:04 PM CST
  • E-MINI S&P 500 (Jun 17) 2373.25 25.75 4/24/17   7:54 AM CST
  • E-MINI S&P 500 (Sep 17) 2370.75 26.25 4/24/17   7:53 AM CST
  • E-MINI S&P 500 (Dec 17) 2368.75 26.75 4/24/17   7:52 AM CST
  • US TREASURY BOND (Jun 17) 153'04 -1'01 4/24/17   7:54 AM CST
  • US TREASURY BOND (Sep 17) 151'16 -1'14 4/24/17   7:08 AM CST
  • US TREASURY BOND (Dec 17) 152'30 0'00 4/21/17   2:01 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 406'4 408'4 406'2 407'6 2'6 405'0 07:45A Chart for @W7K Options for @W7K
Jul 17 422'2 424'6 422'0 424'0 3'0 421'0 07:45A Chart for @W7N Options for @W7N
Sep 17 438'2 439'4 437'6 439'0 3'4 435'4 07:45A Chart for @W7U Options for @W7U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 17 526'4 528'0 526'4 527'2 0'6 526'4 07:45A Chart for @MW7K Options for @MW7K
Jul 17 535'6 538'2 535'6 537'4 2'0 535'4 07:44A Chart for @MW7N Options for @MW7N
Sep 17 543'4 545'0 542'6 544'6 2'4 542'2 07:45A Chart for @MW7U Options for @MW7U
Dec 17 552'0 553'6 552'0 553'6 2'4 551'2 07:45A Chart for @MW7Z Options for @MW7Z
Mar 18 562'0 562'0 562'0 562'0 0'6 561'2 07:45A Chart for @MW8H Options for @MW8H
May 18 566'0 569'4 566'0 569'4 1'6 567'6s 07:45A Chart for @MW8K Options for @MW8K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 405'0 408'2 405'0 407'4 3'0 404'4 07:45A Chart for @KW7K Options for @KW7K
Jul 17 418'2 421'0 418'2 420'0 2'6 417'2 07:45A Chart for @KW7N Options for @KW7N
Sep 17 435'6 437'2 434'6 437'2 3'4 433'6 07:45A Chart for @KW7U Options for @KW7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'0 360'4 357'0 359'0 2'0 357'0 07:52A Chart for @C7K Options for @C7K
Jul 17 364'0 367'0 364'0 365'6 2'0 363'6 07:52A Chart for @C7N Options for @C7N
Sep 17 371'4 374'4 371'4 373'0 2'0 371'0 07:45A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 951'4 958'6 951'4 958'0 7'0 951'0 07:51A Chart for @S7K Options for @S7K
Jul 17 961'4 968'6 961'4 967'6 7'0 960'6 07:52A Chart for @S7N Options for @S7N
Aug 17 963'6 969'6 963'4 969'2 7'2 962'0 07:48A Chart for @S7Q Options for @S7Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 17 32.09 32.35 32.06 32.16 0.22 31.94 07:46A Chart for @BO7K Options for @BO7K
Jul 17 32.35 32.55 32.25 32.37 0.21 32.16 07:52A Chart for @BO7N Options for @BO7N
Aug 17 32.44 32.64 32.36 32.48 0.22 32.26 07:45A Chart for @BO7Q Options for @BO7Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 17 3096 3120 3093 3115 19 3096 07:47A Chart for @SM7K Options for @SM7K
Jul 17 3132 3162 3132 3156 20 3136 07:45A Chart for @SM7N Options for @SM7N
Aug 17 3152 3171 3152 3167 20 3147 07:45A Chart for @SM7Q Options for @SM7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.900 130.400 129.500 129.850 0.175 129.800s 06:01A Chart for @LE7J Options for @LE7J
Jun 17 116.850 117.575 116.275 116.750 0.225 116.700s 07:41A Chart for @LE7M Options for @LE7M
Aug 17 112.925 113.700 112.400 112.800 - 0.025 112.775s 07:39A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 138.400 139.050 138.150 138.775 0.650 138.550s 07:51A Chart for @GF7J Options for @GF7J
May 17 140.125 141.025 138.850 139.250 - 0.500 139.250s 07:41A Chart for @GF7K Options for @GF7K
Aug 17 142.725 143.675 141.725 142.150 - 0.200 142.250s 07:40A Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 63.500 63.900 62.500 62.925 -0.775 63.025s 07:48A Chart for @HE7K Options for @HE7K
Jun 17 68.825 69.250 67.775 68.325 -0.350 68.325s 07:34A Chart for @HE7M Options for @HE7M
Jul 17 70.175 70.650 69.225 69.525 -0.650 69.525s 06:30A Chart for @HE7N Options for @HE7N
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 17 2365.75 2376.75 2365.25 2373.25 25.75 2347.50 07:54A Chart for @ES7M Options for @ES7M
Sep 17 2355.00 2374.00 2355.00 2370.75 26.25 2344.50 07:54A Chart for @ES7U Options for @ES7U
Dec 17 2360.00 2371.25 2360.00 2368.75 26.75 2342.00 07:54A Chart for @ES7Z Options for @ES7Z
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Jun 17 153'02 153'08 152'18 153'04 -1'01 154'05 07:54A Chart for @US7M Options for @US7M
Sep 17 152'01 152'01 151'15 151'16 -1'14 152'30 07:54A Chart for @US7U Options for @US7U
Dec 17 152'30 0'00 152'30s 04/21 Chart for @US7Z Options for @US7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
NASDAQ Composite

Intraday Commodities
@CK7

My Market Watch
Click Here to Customize
Commodities
@C7K 359'0 2'0
@S7K 958'0 7'0
@W7K 407'6 2'6
@O7K 216'6 -0'6
Stocks
MSFT 66.400000 0.900000
WMT 74.940000 0.140000
XOM 80.690000 -0.320000
TWX 99.840000 - 0.160000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W7K)
Exchange:  CBOT
Last Trade:  407'6
Change:  2'6
Bid:  406'6
Ask:  408'2
Today's High:  408'4
Today's Low:  406'2
Volume:  72,624
Open:  406'4
Settle:  405'0
Prev:  405'0
Contract High: 
Contract Low: 
Updated:  Apr-24-2017
7:44:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NASDAQ COMP 5911 04/21/2017   2:59 PM CST - 6
NYSE Composite 11389 04/21/2017   3:09 PM CST - 38

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 04/24 05:56
DTN Midday Grain Comments 04/21 11:29
DTN Closing Grain Comments 04/21 13:56
DTN National HRS Index 04/21
Portland Grain Review 04/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, April 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 21
USDA Daily Market Rates 04/24 06:48

DTN Livestock News
DTN Cattle Close/Trends 04/21 15:40
DTN Early Word Opening Livestock 04/24 06:06
DTN Midday Livestock Comments 04/21 11:46
DTN Closing Livestock Comment 04/21 15:57
CME Feeder Cattle Index 04/21
Cattle On Feed Report 04/21 14:00
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 04/21 15:10
Family Business Matters 04/07 07:04

DTN Market News
DDG Weekly Update: DDG Prices Firm
DTN Early Word Grains 04/24 05:56
DTN Midday Grain Comments 04/21 11:29
DTN Closing Grain Comments 04/21 13:56
DTN Cattle Close/Trends 04/21 15:40
DTN Early Word Opening Livestock 04/24 06:06
DTN Midday Livestock Comments 04/21 11:46
DTN Closing Livestock Comment 04/21 15:57
DTN Chart Technical Points 04/21 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