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  Sep 14 @C4U 355'6 355'0 355'0 353'4 353'6 -2'0 11:08P Sep 02
CORN  Dec 14 @C4Z 363'6 362'6 362'6 361'0 361'4 -2'2 11:14P Sep 02
CORN  Mar 15 @C5H 376'4 376'0 376'0 374'0 374'4 -2'0 11:08P Sep 02
CORN  May 15 @C5K 384'6 384'0 384'0 382'2 382'4 -2'2 11:08P Sep 02
CORN  Jul 15 @C5N 391'4 391'0 391'0 389'0 389'4 -2'0 10:59P Sep 02
CORN  Sep 15 @C5U 398'2 397'6 397'6 396'0 396'0 -2'2 8:28P Sep 02
CORN  Dec 15 @C5Z 405'6 404'0 404'2 403'0 404'0 -1'6 10:19P Sep 02
CORN  Mar 16 @C6H 414'0 412'0 412'0 411'4 411'4 -2'4 7:40P Sep 02
CORN  May 16 @C6K 419'6 420'0 420'0 420'0 420'0 0'0 1:30P Sep 02
WHEAT  Sep 14 @W4U 543'4 540'6 540'6 538'6 539'6 -3'6 10:33P Sep 02
WHEAT  Dec 14 @W4Z 555'0 555'4 555'4 551'6 554'4 -0'4 11:06P Sep 02
WHEAT  Mar 15 @W5H 573'4 573'6 574'4 571'2 574'0 0'4 10:15P Sep 02
WHEAT  May 15 @W5K 584'0 585'0 585'0 582'4 584'0 0'0 8:22P Sep 02
WHEAT  Jul 15 @W5N 591'0 592'6 592'6 590'0 590'0 -1'0 7:32P Sep 02
WHEAT  Sep 15 @W5U 600'6 600'0  
WHEAT  Dec 15 @W5Z 616'0 616'2  
WHEAT  Mar 16 @W6H 632'4 624'2 624'2 624'2 624'2 -7'2 1:30P Sep 02
WHEAT  May 16 @W6K 632'0 615'6 -7'4 1:30P Sep 02
HARD RED WINTER WHEA...  Sep 14 @KW4U 617'4 615'2  
HARD RED WINTER WHEA...  Dec 14 @KW4Z 632'4 633'0 633'0 630'2 631'4 -1'0 10:38P Sep 02
HARD RED WINTER WHEA...  Mar 15 @KW5H 640'4 639'4 640'2 638'2 639'0 -1'4 7:22P Sep 02
HARD RED WINTER WHEA...  May 15 @KW5K 644'6 646'0  
HARD RED WINTER WHEA...  Jul 15 @KW5N 635'0 633'4 633'4 633'4 633'4 -1'4 8:48P Sep 02
HARD RED WINTER WHEA...  Sep 15 @KW5U 657'0 648'4 648'4 645'0 645'0 -11'0 1:30P Sep 02
HARD RED WINTER WHEA...  Dec 15 @KW5Z 672'4 670'6 -10'6 1:30P Sep 02
HARD RED WINTER WHEA...  Mar 16 @KW6H 677'6 675'0 -10'2 1:30P Sep 02
HARD RED WINTER WHEA...  May 16 @KW6K 682'0 671'6 -10'2 1:30P Sep 02
HARD RED SPRING WHEA...  Sep 14 @MW4U 618'6 617'6  
HARD RED SPRING WHEA...  Dec 14 @MW4Z 622'6 622'6 622'6 621'0 621'0 -1'6 9:57P Sep 02
HARD RED SPRING WHEA...  Mar 15 @MW5H 635'4 635'4 635'4 635'4 635'4 0'0 7:00P Sep 02
HARD RED SPRING WHEA...  May 15 @MW5K 652'6 641'6 646'0 640'0 644'6 -7'4 1:31P Sep 02
HARD RED SPRING WHEA...  Jul 15 @MW5N 660'0 655'2 655'2 646'4 652'0 -7'4 1:31P Sep 02
HARD RED SPRING WHEA...  Sep 15 @MW5U 667'0 657'0 658'0 653'2 657'4 -7'6 1:31P Sep 02
HARD RED SPRING WHEA...  Dec 15 @MW5Z 679'2 670'0 670'0 670'0 670'0 -7'2 1:31P Sep 02
HARD RED SPRING WHEA...  Mar 16 @MW6H 681'6 680'0 7'0 1:31P Sep 02
HARD RED SPRING WHEA...  May 16 @MW6K 740'0 740'0 0'0 7:24P Sep 02
SOYBEANS  Sep 14 @S4U 1097'2 1091'6 1091'6 1091'6 1091'6 -5'4 7:04P Sep 02
SOYBEANS  Nov 14 @S4X 1032'0 1028'0 1028'6 1025'4 1027'0 -5'0 11:15P Sep 02
SOYBEANS  Jan 15 @S5F 1039'6 1036'0 1036'4 1033'4 1035'0 -4'6 11:14P Sep 02
SOYBEANS  Mar 15 @S5H 1047'0 1042'0 1044'2 1041'4 1042'6 -4'2 10:50P Sep 02
SOYBEANS  May 15 @S5K 1052'6 1047'2 1050'0 1047'0 1049'0 -3'6 10:33P Sep 02
SOYBEANS  Jul 15 @S5N 1057'4 1052'4 1055'4 1052'2 1055'0 -2'4 10:54P Sep 02
SOYBEANS  Aug 15 @S5Q 1056'6 1054'0 1054'4 1054'0 1054'0 -2'6 8:31P Sep 02
SOYBEANS  Sep 15 @S5U 1046'6 1047'2  
SOYBEANS  Nov 15 @S5X 1041'6 1038'0 1040'0 1036'4 1038'6 -3'0 9:23P Sep 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  353'6
Change:  -2'0
Bid:  353'4
Ask:  354'0
Today's High:  355'0
Today's Low:  353'4
Volume:  10,244
Open:  355'0
Settle:  355'6
Prev:  355'6
Contract High: 
Contract Low: 
Updated:  Sep-02-2014
11:08:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Is Tuesday's Minneapolis Cash Trade a Sign of Things to Come?
Katie Micik – Markets Editor Bio
Posted at Wednesday, August 27, 2014 10:19PM CDT
@C4U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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