Quote Ticker
  • WHEAT (Sep 16) 409'0 -2'4 7/29/16   1:19 PM CST
  • WHEAT (Dec 16) 437'0 -1'4 7/29/16   1:19 PM CST
  • WHEAT (Mar 17) 461'0 -1'6 7/29/16   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 489'2 1'4 7/29/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 505'0 2'0 7/29/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 520'0 1'4 7/29/16   1:31 PM CST
  • HARD RED SPRING WHEAT (May 17) 530'0 1'6 7/29/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 17) 538'4 0'6 7/29/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 17) 546'0 0'4 7/29/16   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 411'0 0'6 7/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 437'4 1'0 7/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 454'4 1'0 7/29/16   1:19 PM CST
  • CORN (Sep 16) 333'4 3'2 7/29/16   1:20 PM CST
  • CORN (Dec 16) 342'2 4'0 7/29/16   1:19 PM CST
  • CORN (Mar 17) 351'0 4'0 7/29/16   1:19 PM CST
  • SOYBEANS (Aug 16) 1031'4 29'0 7/29/16   1:19 PM CST
  • SOYBEANS (Sep 16) 1018'0 26'6 7/29/16   1:19 PM CST
  • SOYBEANS (Nov 16) 1001'2 25'0 7/29/16   1:19 PM CST
  • SOYBEAN OIL (Aug 16) 30.33 0.86 7/29/16   1:17 PM CST
  • SOYBEAN OIL (Sep 16) 30.52 0.84 7/29/16   1:19 PM CST
  • SOYBEAN OIL (Oct 16) 30.63 0.84 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Aug 16) 3491 85 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Sep 16) 3491 71 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Oct 16) 3482 70 7/29/16   1:19 PM CST
  • LIVE CATTLE (Aug 16) 113.200 - 0.250 7/29/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 111.750 - 0.375 7/29/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 112.300 - 0.275 7/29/16   1:04 PM CST
  • FEEDER CATTLE (Aug 16) 140.200 - 0.425 7/29/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 138.825 - 0.575 7/29/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 137.600 - 0.625 7/29/16   1:04 PM CST
  • LEAN HOGS (Aug 16) 69.275 0.125 7/29/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 59.250 -0.150 7/29/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 54.725 -0.075 7/29/16   1:04 PM CST
  • E-MINI S&P 500 (Sep 16) 2167.25 2.50 7/29/16   2:35 PM CST
  • E-MINI S&P 500 (Dec 16) 2160.00 3.00 7/29/16   2:11 PM CST
  • E-MINI S&P 500 (Mar 17) 2153.50 3.25 7/29/16   1:36 PM CST
  • US TREASURY BOND (Sep 16) 174'15 1'04 7/29/16   2:34 PM CST
  • US TREASURY BOND (Dec 16) 173'02 1'06 7/29/16   2:30 PM CST
  • US TREASURY BOND (Mar 17) 171'27 1'03 7/29/16   2:00 PM CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 411'4 412'6 403'4 409'0 -2'4 407'6s 01:30P Chart for @W6U Options for @W6U
Dec 16 438'0 440'2 431'2 437'0 -1'4 435'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 17 462'2 464'0 455'4 461'0 -1'6 460'2s 01:30P Chart for @W7H Options for @W7H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 16 486'0 492'0 484'0 489'2 1'4 488'2s 01:31P Chart for @MW6U Options for @MW6U
Dec 16 502'0 507'6 500'0 505'0 2'0 503'6s 01:31P Chart for @MW6Z Options for @MW6Z
Mar 17 518'0 522'2 515'2 520'0 1'4 518'6s 01:31P Chart for @MW7H Options for @MW7H
May 17 526'2 532'2 525'4 530'0 1'6 528'6s 01:31P Chart for @MW7K Options for @MW7K
Jul 17 539'0 541'4 535'0 538'4 0'6 537'4s 01:31P Chart for @MW7N Options for @MW7N
Sep 17 546'6 548'4 545'0 546'0 0'4 547'2s 01:31P Chart for @MW7U Options for @MW7U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 409'0 412'4 403'4 411'0 0'6 409'6s 02:31P Chart for @KW6U Options for @KW6U
Dec 16 436'4 438'4 430'0 437'4 1'0 436'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 451'4 455'4 446'6 454'4 1'0 453'0s 01:30P Chart for @KW7H Options for @KW7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 331'2 335'0 328'6 333'4 3'2 334'4s 02:31P Chart for @C6U Options for @C6U
Dec 16 338'6 343'2 336'0 342'2 4'0 342'6s 02:32P Chart for @C6Z Options for @C6Z
Mar 17 347'4 352'0 345'0 351'0 4'0 351'4s 01:30P Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1005'2 1034'2 996'2 1031'4 29'0 1032'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 995'2 1023'0 984'0 1018'0 26'6 1020'0s 02:30P Chart for @S6U Options for @S6U
Nov 16 980'0 1006'0 968'6 1001'2 25'0 1003'0s 01:30P Chart for @S6X Options for @S6X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 16 29.59 30.41 29.42 30.33 0.86 30.35s 01:30P Chart for @BO6Q Options for @BO6Q
Sep 16 29.74 30.57 29.53 30.52 0.84 30.48s 01:30P Chart for @BO6U Options for @BO6U
Oct 16 29.85 30.69 29.64 30.63 0.84 30.59s 01:30P Chart for @BO6V Options for @BO6V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 16 3417 3514 3383 3491 85 3500s 01:30P Chart for @SM6Q Options for @SM6Q
Sep 16 3430 3514 3393 3491 71 3499s 01:30P Chart for @SM6U Options for @SM6U
Oct 16 3423 3503 3385 3482 70 3489s 01:30P Chart for @SM6V Options for @SM6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.075 113.975 112.800 113.200 - 0.250 113.075s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 16 111.700 112.650 111.225 111.750 - 0.375 111.725s 01:05P Chart for @LE6V Options for @LE6V
Dec 16 112.200 113.100 111.700 112.300 - 0.275 112.400s 01:05P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 140.375 142.100 139.200 140.200 - 0.425 140.050s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 16 139.400 140.800 138.100 138.825 - 0.575 138.575s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 138.450 139.625 137.100 137.600 - 0.625 137.725s 01:05P Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 69.200 70.150 68.700 69.275 0.125 68.975s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 16 59.225 60.425 58.775 59.250 -0.150 59.050s 01:05P Chart for @HE6V Options for @HE6V
Dec 16 54.900 56.225 54.450 54.725 -0.075 54.750s 01:05P Chart for @HE6Z Options for @HE6Z
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 16 2165.50 2171.75 2157.50 2167.25 2.50 2164.75 02:35P Chart for @ES6U Options for @ES6U
Dec 16 2159.00 2164.25 2150.00 2160.00 3.00 2157.00 02:35P Chart for @ES6Z Options for @ES6Z
Mar 17 2149.00 2156.50 2143.50 2153.50 3.25 2150.25 02:35P Chart for @ES7H Options for @ES7H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 16 173'13 174'18 171'25 174'15 1'04 174'14 02:34P Chart for @US6U Options for @US6U
Dec 16 172'05 173'03 170'15 173'02 1'06 172'31 02:34P Chart for @US6Z Options for @US6Z
Mar 17 171'27 1'03 171'27 02:00P Chart for @US7H Options for @US7H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Intraday Indexes
Value Line

Intraday Commodities
@CU6

My Market Watch
Click Here to Customize
Commodities
@C6U 333'4 3'2
@S6Q 1031'4 29'0
@W6U 409'0 -2'4
@O6U 202'2 2'2
Stocks
MSFT 56.5100 0.3000
WMT 73.000000 -0.240000
XOM 88.375000 -1.825000
TWX 76.670000 -0.950000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W6U)
Exchange:  CBOT
Last Trade:  409'0
Change:  -2'4
Bid:  407'4
Ask:  410'4
Today's High:  412'6
Today's Low:  403'4
Volume:  57,877
Open:  411'4
Settle:  407'6s
Prev:  410'2
Contract High: 
Contract Low: 
Updated:  Jul-29-2016
1:19:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10782 07/29/2016   2:09 PM CST 38

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 07/29 05:57
DTN Midday Grain Comments 07/29 11:04
DTN Closing Grain Comments 07/29 14:08
DTN National HRS Index 07/28
Portland Grain Review 07/28
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, July 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, July 28
USDA Daily Market Rates 07/29 06:47

DTN Livestock News
DTN Cattle Prices/Trends 07/29 14:40
DTN Early Word Opening Livestock 07/29 06:18
DTN Midday Livestock Comments 07/29 12:03
DTN Closing Livestock Comment 07/28 16:22
CME Feeder Cattle Index 07/29
Weekly Beef Export Sales 07/28 07:50
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 07/29 11:30
Family Business Matters 06/09 06:30

DTN Market News
Freight Costs Rise as Large Crops Loom
DTN Early Word Grains 07/29 05:57
DTN Midday Grain Comments 07/29 11:04
DTN Closing Grain Comments 07/29 14:08
DTN Cattle Prices/Trends 07/29 14:40
DTN Early Word Opening Livestock 07/29 06:18
DTN Midday Livestock Comments 07/29 12:03
DTN Closing Livestock Comment 07/28 16:22
DTN Chart Technical Points 07/28 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