Phone: 800-862-8529                                                          Fax: 509-545-0909
Weather |  Market News |  Headline News |  DTN Ag Headlines |  AgBizDir.com |  Crops |  Futures |  Portfolio |  Futures Markets |  Quotes 
 
  Home  
  Producer Account Login  
  About Us  
  PNW Charts  
  Daily Commentary  
  Real Time Quotes  
  Calendar  
  Contact Us  
  Tri Cities Grain Photo Gallery  
  LDP  
  Administrative Login  
 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  May 14 @C4K 496'2 495'6 504'2 494'4 503'2 7'0 1:05P Apr 23
CORN  Jul 14 @C4N 502'0 501'6 510'0 500'2 509'4 7'4 1:05P Apr 23
CORN  Sep 14 @C4U 499'0 498'6 507'2 497'6 506'4 7'4 1:05P Apr 23
CORN  Dec 14 @C4Z 495'6 495'4 504'6 494'6 503'6 8'0 1:05P Apr 23
CORN  Mar 15 @C5H 503'4 503'4 512'4 502'4 512'0 8'4 1:05P Apr 23
CORN  May 15 @C5K 509'6 511'0 518'4 508'6 518'0 8'2 1:04P Apr 23
CORN  Jul 15 @C5N 514'2 513'6 523'0 513'4 522'4 8'2 12:50P Apr 23
CORN  Sep 15 @C5U 499'6 500'0 504'0 499'6 503'2 3'4 12:51P Apr 23
CORN  Dec 15 @C5Z 492'2 491'4 498'4 491'4 498'4 6'2 1:03P Apr 23
WHEAT  May 14 @W4K 673'0 673'0 679'4 667'6 676'2 3'2 1:05P Apr 23
WHEAT  Jul 14 @W4N 679'4 680'0 685'4 673'4 682'4 3'0 1:05P Apr 23
WHEAT  Sep 14 @W4U 689'0 689'0 694'4 683'0 691'6 2'6 1:05P Apr 23
WHEAT  Dec 14 @W4Z 703'0 703'4 708'2 696'6 706'6 3'6 1:04P Apr 23
WHEAT  Mar 15 @W5H 716'6 718'6 719'6 711'0 719'6 3'0 11:22A Apr 23
WHEAT  May 15 @W5K 721'6 717'4 725'0 717'4 725'0 3'2 10:44A Apr 23
WHEAT  Jul 15 @W5N 707'2 707'0 713'4 701'6 709'2 2'0 12:49P Apr 23
WHEAT  Sep 15 @W5U 702'0 710'0 8'4 1:31P Apr 22
WHEAT  Dec 15 @W5Z 718'6 716'6  
HARD RED WINTER WHEA...  May 14 @KW4K 741'2 741'0 749'4 735'6 746'0 4'6 1:05P Apr 23
HARD RED WINTER WHEA...  Jul 14 @KW4N 746'6 746'4 754'0 738'6 751'0 4'2 1:05P Apr 23
HARD RED WINTER WHEA...  Sep 14 @KW4U 753'6 751'4 760'2 745'6 759'4 5'6 1:00P Apr 23
HARD RED WINTER WHEA...  Dec 14 @KW4Z 764'4 764'4 771'2 757'0 769'2 4'6 1:03P Apr 23
HARD RED WINTER WHEA...  Mar 15 @KW5H 768'2 763'2 774'6 763'2 772'6 4'4 1:02P Apr 23
HARD RED WINTER WHEA...  May 15 @KW5K 763'6 769'6 769'6 769'6 769'6 6'0 12:15P Apr 23
HARD RED WINTER WHEA...  Jul 15 @KW5N 745'4 745'0 750'0 739'2 749'0 3'4 12:58P Apr 23
HARD RED WINTER WHEA...  Sep 15 @KW5U 740'4 757'2 6'0 1:30P Apr 22
HARD RED WINTER WHEA...  Dec 15 @KW5Z 747'2 765'4 6'0 1:30P Apr 22
HARD RED SPRING WHEA...  May 14 @MW4K 720'2 720'0 727'4 714'2 725'4 5'2 1:02P Apr 23
HARD RED SPRING WHEA...  Jul 14 @MW4N 723'2 722'6 731'0 717'2 728'2 5'0 1:04P Apr 23
HARD RED SPRING WHEA...  Sep 14 @MW4U 729'6 729'0 737'0 723'6 735'0 5'2 12:37P Apr 23
HARD RED SPRING WHEA...  Dec 14 @MW4Z 739'4 738'4 746'0 733'6 743'4 4'0 12:56P Apr 23
HARD RED SPRING WHEA...  Mar 15 @MW5H 746'0 743'4 753'6 743'4 751'0 5'0 12:25P Apr 23
HARD RED SPRING WHEA...  May 15 @MW5K 747'6 753'4 753'4 753'4 753'4 5'6 10:33A Apr 23
HARD RED SPRING WHEA...  Jul 15 @MW5N 752'4 775'0 0'0 1:31P Apr 22
HARD RED SPRING WHEA...  Sep 15 @MW5U 737'4 747'0 0'0 1:31P Apr 22
HARD RED SPRING WHEA...  Dec 15 @MW5Z 737'4 750'0 0'0 1:31P Apr 22
SOYBEANS  May 14 @S4K 1479'6 1480'0 1487'2 1466'6 1468'0 -11'6 1:05P Apr 23
SOYBEANS  Jul 14 @S4N 1470'6 1472'0 1479'0 1460'4 1464'0 -6'6 1:05P Apr 23
SOYBEANS  Aug 14 @S4Q 1397'2 1397'4 1408'0 1389'4 1397'6 0'4 1:04P Apr 23
SOYBEANS  Sep 14 @S4U 1278'2 1279'0 1289'0 1272'4 1283'4 5'2 1:05P Apr 23
SOYBEANS  Nov 14 @S4X 1215'4 1215'4 1227'2 1210'0 1226'2 10'6 1:05P Apr 23
SOYBEANS  Jan 15 @S5F 1221'0 1224'4 1233'0 1216'0 1231'2 10'2 1:04P Apr 23
SOYBEANS  Mar 15 @S5H 1225'2 1224'4 1237'6 1220'6 1236'0 10'6 1:05P Apr 23
SOYBEANS  May 15 @S5K 1229'2 1229'2 1242'0 1225'0 1240'6 11'4 1:03P Apr 23
SOYBEANS  Jul 15 @S5N 1234'6 1235'4 1246'6 1230'4 1246'6 12'0 12:59P Apr 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  502'2
Change:  6'0
Bid:  502'2
Ask:  502'4
Today's High:  504'2
Today's Low:  494'4
Volume:  162,634
Open:  495'6
Settle:  496'2
Prev:  496'2
Contract High: 
Contract Low: 
Updated:  Apr-23-2014
1:07:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Railroad Delays Interrupt Field Work
Katie Micik – Markets Editor Bio
Posted at Friday, April 18, 2014 5:53PM CDT
@C4K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN