Quote Ticker
  • WHEAT (Dec 16) 390'0 3'6 12/8/16   9:09 AM CST
  • WHEAT (Mar 17) 405'4 4'4 12/8/16   9:48 AM CST
  • WHEAT (May 17) 416'6 4'2 12/8/16   9:48 AM CST
  • HARD RED SPRING WHEAT (Dec 16) 536'0 2'0 12/8/16   7:26 AM CST
  • HARD RED SPRING WHEAT (Mar 17) 529'6 0'6 12/8/16   9:48 AM CST
  • HARD RED SPRING WHEAT (May 17) 533'4 1'2 12/8/16   9:48 AM CST
  • HARD RED SPRING WHEAT (Jul 17) 537'2 1'4 12/8/16   9:32 AM CST
  • HARD RED SPRING WHEAT (Sep 17) 546'0 4'2 12/8/16   9:18 AM CST
  • HARD RED SPRING WHEAT (Dec 17) 553'6 2'6 12/8/16   9:02 AM CST
  • HARD RED WINTER WHEAT (Dec 16) 384'0 2'0 12/8/16   9:24 AM CST
  • HARD RED WINTER WHEAT (Mar 17) 403'2 3'2 12/8/16   9:48 AM CST
  • HARD RED WINTER WHEAT (May 17) 414'4 2'6 12/8/16   9:46 AM CST
  • CORN (Dec 16) 347'6 -2'6 12/8/16   9:47 AM CST
  • CORN (Mar 17) 354'2 -3'6 12/8/16   9:48 AM CST
  • CORN (May 17) 361'0 -3'6 12/8/16   9:48 AM CST
  • SOYBEANS (Jan 17) 1029'4 -19'4 12/8/16   9:48 AM CST
  • SOYBEANS (Mar 17) 1040'2 -19'2 12/8/16   9:48 AM CST
  • SOYBEANS (May 17) 1047'6 -19'0 12/8/16   9:48 AM CST
  • SOYBEAN OIL (Dec 16) 36.88 -0.84 12/8/16   9:42 AM CST
  • SOYBEAN OIL (Jan 17) 37.17 -0.76 12/8/16   9:48 AM CST
  • SOYBEAN OIL (Mar 17) 37.44 -0.77 12/8/16   9:48 AM CST
  • SOYBEAN MEAL (Dec 16) 3137 - 55 12/8/16   9:44 AM CST
  • SOYBEAN MEAL (Jan 17) 3149 - 56 12/8/16   9:48 AM CST
  • SOYBEAN MEAL (Mar 17) 3190 - 55 12/8/16   9:48 AM CST
  • LIVE CATTLE (Dec 16) 107.825 - 1.550 12/8/16   9:48 AM CST
  • LIVE CATTLE (Feb 17) 109.350 - 1.425 12/8/16   9:48 AM CST
  • LIVE CATTLE (Apr 17) 109.375 - 1.425 12/8/16   9:48 AM CST
  • FEEDER CATTLE (Jan 17) 125.450 - 1.525 12/8/16   9:48 AM CST
  • FEEDER CATTLE (Mar 17) 122.050 - 1.750 12/8/16   9:48 AM CST
  • FEEDER CATTLE (Apr 17) 121.950 - 1.600 12/8/16   9:43 AM CST
  • LEAN HOGS (Dec 16) 56.050 1.350 12/8/16   9:48 AM CST
  • LEAN HOGS (Feb 17) 60.925 1.175 12/8/16   9:48 AM CST
  • LEAN HOGS (Apr 17) 66.775 1.000 12/8/16   9:48 AM CST
  • E-MINI S&P 500 (Dec 16) 2241.00 4.25 12/8/16   9:48 AM CST
  • E-MINI S&P 500 (Mar 17) 2235.25 3.75 12/8/16   9:48 AM CST
  • E-MINI S&P 500 (Jun 17) 2229.75 3.75 12/8/16   9:34 AM CST
  • US TREASURY BOND (Dec 16) 151'12 -1'06 12/8/16   9:35 AM CST
  • US TREASURY BOND (Mar 17) 149'30 -1'08 12/8/16   9:47 AM CST
  • US TREASURY BOND (Jun 17) 149'21     CST

Futures
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 396'4 396'4 390'0 390'0 3'6 386'2 09:47A Chart for @W6Z Options for @W6Z
Mar 17 402'0 409'2 401'4 405'2 4'2 401'0 09:47A Chart for @W7H Options for @W7H
May 17 413'4 420'4 413'2 416'6 4'2 412'4 09:47A Chart for @W7K Options for @W7K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 16 536'0 536'0 536'0 536'0 2'0 534'0 09:47A Chart for @MW6Z Options for @MW6Z
Mar 17 529'0 534'6 529'0 530'0 1'0 529'0 09:47A Chart for @MW7H Options for @MW7H
May 17 532'2 537'4 532'2 533'4 1'2 532'2 09:47A Chart for @MW7K Options for @MW7K
Jul 17 537'0 541'0 537'0 537'2 1'4 535'6 09:47A Chart for @MW7N Options for @MW7N
Sep 17 546'6 546'6 544'0 546'0 4'2 541'6 09:47A Chart for @MW7U Options for @MW7U
Dec 17 554'0 554'0 553'4 553'6 2'6 551'0 09:47A Chart for @MW7Z Options for @MW7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 384'0 384'0 384'0 384'0 2'0 382'0 09:47A Chart for @KW6Z Options for @KW6Z
Mar 17 400'4 407'2 399'6 403'0 3'0 400'0 09:47A Chart for @KW7H Options for @KW7H
May 17 413'0 418'6 411'6 414'4 2'6 411'6 09:47A Chart for @KW7K Options for @KW7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 350'2 352'6 347'6 347'6 -2'6 350'4 09:47A Chart for @C6Z Options for @C6Z
Mar 17 357'6 360'0 353'6 354'0 -4'0 358'0 09:47A Chart for @C7H Options for @C7H
May 17 364'2 366'6 360'6 361'0 -3'6 364'6 09:47A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1049'0 1049'0 1027'2 1029'4 -19'4 1049'0 09:47A Chart for @S7F Options for @S7F
Mar 17 1059'2 1059'2 1037'6 1040'2 -19'2 1059'4 09:47A Chart for @S7H Options for @S7H
May 17 1066'4 1066'6 1045'4 1048'2 -18'4 1066'6 09:47A Chart for @S7K Options for @S7K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 16 37.63 37.63 36.88 36.88 -0.84 37.72 09:47A Chart for @BO6Z Options for @BO6Z
Jan 17 37.80 37.81 36.96 37.16 -0.77 37.93 09:47A Chart for @BO7F Options for @BO7F
Mar 17 38.01 38.07 37.25 37.44 -0.77 38.21 09:47A Chart for @BO7H Options for @BO7H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 16 3200 3200 3131 3137 - 55 3192 09:47A Chart for @SM6Z Options for @SM6Z
Jan 17 3207 3209 3141 3150 - 55 3205 09:48A Chart for @SM7F Options for @SM7F
Mar 17 3242 3246 3181 3190 - 55 3245 09:48A Chart for @SM7H Options for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 108.900 109.000 107.325 107.850 - 1.525 109.375 09:47A Chart for @LE6Z Options for @LE6Z
Feb 17 110.400 110.475 108.850 109.400 - 1.375 110.775 09:47A Chart for @LE7G Options for @LE7G
Apr 17 110.475 110.475 108.900 109.350 - 1.450 110.800 09:47A Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 126.600 126.600 124.575 125.475 - 1.500 126.975 09:47A Chart for @GF7F Options for @GF7F
Mar 17 123.400 123.400 121.500 122.050 - 1.750 123.800 09:47A Chart for @GF7H Options for @GF7H
Apr 17 122.925 122.925 121.300 121.950 - 1.600 123.550 09:47A Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 55.300 56.150 55.125 56.100 1.400 54.700 09:47A Chart for @HE6Z Options for @HE6Z
Feb 17 60.100 61.000 59.975 60.925 1.175 59.750 09:47A Chart for @HE7G Options for @HE7G
Apr 17 65.925 66.875 65.925 66.825 1.050 65.775 09:47A Chart for @HE7J Options for @HE7J
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 16 2236.50 2243.75 2232.50 2241.25 4.50 2236.75 09:48A Chart for @ES6Z Options for @ES6Z
Mar 17 2231.25 2238.50 2227.75 2235.50 4.00 2231.50 09:48A Chart for @ES7H Options for @ES7H
Jun 17 2225.25 2232.75 2222.50 2229.75 3.75 2226.00 09:48A Chart for @ES7M Options for @ES7M
@US - US TREASURY BOND - CBOT
Month Open High Low Last Change Close Time More
Dec 16 152'15 152'18 150'19 151'12 -1'06 152'18 09:48A Chart for @US6Z Options for @US6Z
Mar 17 151'09 151'10 149'07 149'27 -1'11 151'06 09:48A Chart for @US7H Options for @US7H
Jun 17 149'21 150'10 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 349'0 -1'4
@S7F 1029'6 -19'2
@W6Z 390'0 3'6
@O6Z 209'0 4'0
Stocks
MSFT 61.380000 0.010000
WMT 70.520000 -0.080000
XOM 87.910000 -0.160000
TWX 94.100000 0.120000



Quick Quote
Enter a symbol below
Symbol Lookup

WHEAT (@W6Z)
Exchange:  CBOT
Last Trade:  390'0
Change:  3'6
Bid:  389'4
Ask:  391'4
Today's High:  396'4
Today's Low:  390'0
Volume:  257
Open:  396'4
Settle:  386'2
Prev:  386'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2016
9:09:00AM
Delay Time:  10 Minutes


Indexes
Index Last Chg
NYSE Composite 11103 12/08/2016   9:23 AM CST - 12

 - Mouse over for last update

DTN Grain News
DTN Early Word Grains 12/08 05:57
DTN Midday Grain Comments 12/07 11:46
DTN Closing Grain Comments 12/07 13:53
DTN National HRS Index 12/07
Portland Grain Review 12/06
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, December 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, December 7
USDA Daily Market Rates 12/08 06:48

DTN Livestock News
DTN Cattle Prices/Trends 12/08 09:35
DTN Early Word Opening Livestock 12/08 05:58
DTN Midday Livestock Comments 12/07 11:54
DTN Closing Livestock Comment 12/07 17:04
CME Feeder Cattle Index 12/07
Weekly Beef Export Sales 12/08 07:50
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 12/08 09:25
Family Business Matters 10/20 11:46

DTN Market News
STB Makes Final Decision on Weekly Rail Service Reports
DTN Early Word Grains 12/08 05:57
DTN Midday Grain Comments 12/07 11:46
DTN Closing Grain Comments 12/07 13:53
DTN Cattle Prices/Trends 12/08 09:35
DTN Early Word Opening Livestock 12/08 05:58
DTN Midday Livestock Comments 12/07 11:54
DTN Closing Livestock Comment 12/07 17:04
DTN Chart Technical Points 12/07 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