Quote Ticker
  • WHEAT (Sep 16) 405'4 1'4 8/24/16   9:24 PM CST
  • WHEAT (Dec 16) 428'0 1'6 8/24/16   9:25 PM CST
  • WHEAT (Mar 17) 450'0 1'4 8/24/16   9:10 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 502'4 0'6 8/24/16   7:24 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 508'2 -0'4 8/24/16   9:20 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 519'2 -5'4 8/24/16   1:31 PM CST
  • HARD RED SPRING WHEAT (May 17) 529'2 -5'2 8/24/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 17) 540'0 1'2 8/24/16   7:00 PM CST
  • HARD RED SPRING WHEAT (Sep 17) 547'0 -4'4 8/24/16   1:31 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 408'0 0'2 8/24/16   9:17 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 434'4 0'4 8/24/16   9:20 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 449'4 -0'6 8/24/16   7:25 PM CST
  • CORN (Sep 16) 327'4 0'0 8/24/16   9:16 PM CST
  • CORN (Dec 16) 336'4 0'2 8/24/16   9:22 PM CST
  • CORN (Mar 17) 346'0 0'0 8/24/16   9:22 PM CST
  • SOYBEANS (Sep 16) 1023'6 -7'0 8/24/16   9:20 PM CST
  • SOYBEANS (Nov 16) 998'4 -6'6 8/24/16   9:25 PM CST
  • SOYBEANS (Jan 17) 998'2 -7'6 8/24/16   9:17 PM CST
  • SOYBEAN OIL (Sep 16) 33.25 -0.32 8/24/16   9:22 PM CST
  • SOYBEAN OIL (Oct 16) 33.40 -0.30 8/24/16   9:24 PM CST
  • SOYBEAN OIL (Dec 16) 33.69 -0.30 8/24/16   9:27 PM CST
  • SOYBEAN MEAL (Sep 16) 3313 - 2 8/24/16   9:21 PM CST
  • SOYBEAN MEAL (Oct 16) 3284 - 8 8/24/16   9:14 PM CST
  • SOYBEAN MEAL (Dec 16) 3263 - 6 8/24/16   9:26 PM CST
  • LIVE CATTLE (Aug 16) 112.725 - 0.525 8/24/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 108.925 - 0.825 8/24/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 110.200 - 0.825 8/24/16   1:04 PM CST
  • FEEDER CATTLE (Aug 16) 146.650 0.200 8/24/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 142.925 - 0.925 8/24/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 139.150 - 1.375 8/24/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 60.100 -0.200 8/24/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 55.800 -0.475 8/24/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 60.575 -0.475 8/24/16   1:04 PM CST
  • E-MINI S&P 500 (Sep 16) 2174.75 - 0.25 8/24/16   9:25 PM CST
  • E-MINI S&P 500 (Dec 16) 2167.00 - 0.75 8/24/16   9:11 PM CST
  • E-MINI S&P 500 (Mar 17) 2160.00     CST
  • US TREASURY BOND (Sep 16) 172'06 -0'02 8/24/16   9:26 PM CST
  • US TREASURY BOND (Dec 16) 170'24 -0'02 8/24/16   9:24 PM CST
  • US TREASURY BOND (Mar 17)     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 404'4 406'4 403'6 405'4 1'4 404'0 09:26P Chart for @W6U Options for @W6U
Dec 16 427'0 429'0 426'2 428'0 1'6 426'2 09:26P Chart for @W6Z Options for @W6Z
Mar 17 448'6 451'4 448'6 450'0 1'4 448'4 09:26P Chart for @W7H Options for @W7H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 16 500'2 502'4 500'2 502'4 0'6 501'6 09:26P Chart for @MW6U Options for @MW6U
Dec 16 508'0 508'6 507'4 508'2 -0'4 508'6 09:24P Chart for @MW6Z Options for @MW6Z
Mar 17 525'4 526'0 519'2 519'2 -5'4 520'4s 09:20P Chart for @MW7H Options for @MW7H
May 17 531'6 532'2 529'2 529'2 -5'2 529'6s 09:20P Chart for @MW7K Options for @MW7K
Jul 17 540'0 540'0 540'0 540'0 1'2 538'6 09:20P Chart for @MW7N Options for @MW7N
Sep 17 552'6 552'6 547'0 547'0 -4'4 548'2s 09:20P Chart for @MW7U Options for @MW7U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 407'4 409'0 406'6 408'0 0'2 407'6 09:26P Chart for @KW6U Options for @KW6U
Dec 16 433'6 435'2 433'2 434'4 0'4 434'0 09:25P Chart for @KW6Z Options for @KW6Z
Mar 17 449'2 450'2 449'2 449'4 -0'6 450'2 09:24P Chart for @KW7H Options for @KW7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 327'0 328'4 326'4 327'4 0'0 327'4 09:25P Chart for @C6U Options for @C6U
Dec 16 336'0 337'4 335'4 336'4 0'2 336'2 09:25P Chart for @C6Z Options for @C6Z
Mar 17 345'6 347'0 345'2 346'0 0'0 346'0 09:25P Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1029'6 1029'6 1022'0 1023'6 -7'0 1030'6 09:26P Chart for @S6U Options for @S6U
Nov 16 1004'0 1005'0 996'6 998'4 -6'6 1005'2 09:26P Chart for @S6X Options for @S6X
Jan 17 1004'6 1005'4 997'6 998'2 -7'6 1006'0 09:26P Chart for @S7F Options for @S7F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 16 33.52 33.60 33.21 33.25 -0.32 33.57 09:26P Chart for @BO6U Options for @BO6U
Oct 16 33.65 33.75 33.34 33.40 -0.30 33.70 09:26P Chart for @BO6V Options for @BO6V
Dec 16 33.93 34.04 33.62 33.69 -0.30 33.99 09:26P Chart for @BO6Z Options for @BO6Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 16 3322 3322 3304 3313 - 2 3315 09:26P Chart for @SM6U Options for @SM6U
Oct 16 3298 3305 3280 3284 - 8 3292 09:26P Chart for @SM6V Options for @SM6V
Dec 16 3275 3278 3255 3263 - 6 3269 09:26P Chart for @SM6Z Options for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.250 113.250 112.000 112.725 - 0.525 112.725s 04:08P Chart for @LE6Q Options for @LE6Q
Oct 16 109.500 110.075 108.700 108.925 - 0.825 108.900s 03:39P Chart for @LE6V Options for @LE6V
Dec 16 110.925 111.100 110.050 110.200 - 0.825 110.150s 01:05P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 146.650 147.000 146.250 146.650 0.200 146.650s 04:07P Chart for @GF6Q Options for @GF6Q
Sep 16 144.025 144.400 142.100 142.925 - 0.925 143.000s 02:30P Chart for @GF6U Options for @GF6U
Oct 16 140.525 140.575 138.300 139.150 - 1.375 139.075s 04:07P Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 60.725 60.800 59.925 60.100 -0.200 60.325s 04:08P Chart for @HE6V Options for @HE6V
Dec 16 56.875 56.875 55.800 55.800 -0.475 56.050s 04:08P Chart for @HE6Z Options for @HE6Z
Feb 17 61.325 61.325 60.525 60.575 -0.475 60.800s 04:08P Chart for @HE7G Options for @HE7G
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Sep 16 2175.00 2175.50 2172.75 2175.00 2175.00 09:26P Chart for @ES6U Options for @ES6U
Dec 16 2167.25 2168.00 2165.75 2167.00 - 0.75 2167.75 09:25P Chart for @ES6Z Options for @ES6Z
Mar 17 2160.00 2161.00 Chart for @ES7H Options for @ES7H
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Sep 16 172'05 172'07 172'01 172'06 -0'02 172'08 09:26P Chart for @US6U Options for @US6U
Dec 16 170'22 170'24 170'19 170'24 -0'02 170'26 09:26P Chart for @US6Z Options for @US6Z
Mar 17 169'22 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 327'4 0'0
@S6U 1023'6 -7'0
@W6U 405'4 1'4
@O6U 170'4 1'2
Stocks
MSFT 57.9500 0.0600
WMT 72.230000 0.260000
XOM 88.020000 0.300000
TWX 80.170000 -0.530000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W6U)
Exchange:  CBOT
Last Trade:  405'4
Change:  1'4
Bid:  405'4
Ask:  405'6
Today's High:  406'4
Today's Low:  403'6
Volume:  22,951
Open:  404'4
Settle:  404'0
Prev:  404'0
Contract High: 
Contract Low: 
Updated:  Aug-24-2016
9:24:00PM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 10791 08/24/2016   3:09 PM CST - 56

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 08/24 05:56
DTN Midday Grain Comments 08/24 11:09
DTN Closing Grain Comments 08/24 13:49
DTN National HRS Index 08/24
Portland Grain Review 08/23
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, August 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, August 24
USDA Daily Market Rates 08/24 06:48

DTN Livestock News
DTN Cattle Close/Trends 08/24 15:35
DTN Early Word Opening Livestock 08/24 06:08
DTN Midday Livestock Comments 08/24 12:06
DTN Closing Livestock Comment 08/24 15:10
CME Feeder Cattle Index 08/24
USDA Cattle On Feed Report 08/19 14:06
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/24 15:10
Family Business Matters 08/09 11:20

DTN Market News
Louisiana Flooding Affecting Transportation, Crops
DTN Early Word Grains 08/24 05:56
DTN Midday Grain Comments 08/24 11:09
DTN Closing Grain Comments 08/24 13:49
DTN Cattle Close/Trends 08/24 15:35
DTN Early Word Opening Livestock 08/24 06:08
DTN Midday Livestock Comments 08/24 12:06
DTN Closing Livestock Comment 08/24 15:10
DTN Chart Technical Points 08/24 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