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  Dec 14 @C4Z 378'2 377'0 380'2 370'2 376'0 -2'4 12:15P Nov 28
CORN  Mar 15 @C5H 391'4 390'0 393'6 382'6 389'2 -2'6 12:15P Nov 28
CORN  May 15 @C5K 400'2 398'6 402'0 391'2 397'4 -3'2 12:15P Nov 28
CORN  Jul 15 @C5N 407'0 405'4 408'6 398'0 404'4 -3'2 12:15P Nov 28
CORN  Sep 15 @C5U 412'4 410'4 413'4 403'4 409'6 -3'4 12:15P Nov 28
CORN  Dec 15 @C5Z 420'4 418'6 421'6 411'2 417'4 -3'6 12:15P Nov 28
CORN  Mar 16 @C6H 428'6 426'0 429'6 419'6 422'6 -3'2 12:15P Nov 28
CORN  May 16 @C6K 435'0 434'2 434'2 434'2 434'2 -3'0 12:15P Nov 28
CORN  Jul 16 @C6N 439'6 438'2 440'0 435'6 435'6 -2'6 12:15P Nov 28
WHEAT  Dec 14 @W4Z 562'0 558'0 579'2 556'4 578'4 15'2 12:15P Nov 28
WHEAT  Mar 15 @W5H 562'6 558'2 581'0 557'6 578'4 15'6 12:15P Nov 28
WHEAT  May 15 @W5K 569'2 565'2 587'0 564'2 584'2 15'2 12:15P Nov 28
WHEAT  Jul 15 @W5N 574'4 570'0 591'6 569'4 589'0 14'4 12:15P Nov 28
WHEAT  Sep 15 @W5U 581'6 578'0 597'4 577'2 597'4 14'6 12:15P Nov 28
WHEAT  Dec 15 @W5Z 592'6 587'2 609'4 587'2 606'6 13'4 12:15P Nov 28
WHEAT  Mar 16 @W6H 602'4 608'0 618'0 608'0 618'0 13'0 12:15P Nov 28
WHEAT  May 16 @W6K 604'0 586'0 13'2 12:15P Nov 28
WHEAT  Jul 16 @W6N 596'6 600'0 609'2 600'0 607'0 12'0 12:15P Nov 28
HARD RED WINTER WHEA...  Dec 14 @KW4Z 621'0 618'4 640'0 618'4 636'4 16'0 12:15P Nov 28
HARD RED WINTER WHEA...  Mar 15 @KW5H 623'2 620'6 640'6 620'0 640'4 16'6 12:15P Nov 28
HARD RED WINTER WHEA...  May 15 @KW5K 624'2 623'6 641'6 620'4 641'2 16'6 12:15P Nov 28
HARD RED WINTER WHEA...  Jul 15 @KW5N 621'0 620'0 636'4 617'2 636'0 14'4 12:15P Nov 28
HARD RED WINTER WHEA...  Sep 15 @KW5U 630'6 630'4 645'0 630'4 644'0 14'6 12:15P Nov 28
HARD RED WINTER WHEA...  Dec 15 @KW5Z 646'0 649'0 660'0 649'0 657'0 13'4 12:15P Nov 28
HARD RED WINTER WHEA...  Mar 16 @KW6H 652'6 649'0 651'0 649'0 649'0 13'0 12:15P Nov 28
HARD RED WINTER WHEA...  May 16 @KW6K 652'6 590'0 1'6 12:15P Nov 28
HARD RED WINTER WHEA...  Jul 16 @KW6N 638'4 638'4 638'4 638'4 638'4 1'6 12:15P Nov 28
HARD RED SPRING WHEA...  Dec 14 @MW4Z 598'4 602'0 621'6 601'6 621'6 22'4 12:54P Nov 28
HARD RED SPRING WHEA...  Mar 15 @MW5H 602'6 600'4 617'0 599'4 615'0 13'4 12:54P Nov 28
HARD RED SPRING WHEA...  May 15 @MW5K 610'6 608'0 624'2 607'6 624'0 12'6 12:54P Nov 28
HARD RED SPRING WHEA...  Jul 15 @MW5N 618'6 616'4 631'0 616'0 629'0 11'4 12:54P Nov 28
HARD RED SPRING WHEA...  Sep 15 @MW5U 627'0 624'4 638'4 624'4 638'4 11'0 12:54P Nov 28
HARD RED SPRING WHEA...  Dec 15 @MW5Z 641'0 639'2 651'2 639'2 651'2 10'2 12:54P Nov 28
HARD RED SPRING WHEA...  Mar 16 @MW6H 650'6 657'6 660'0 657'6 660'0 10'2 12:54P Nov 28
HARD RED SPRING WHEA...  May 16 @MW6K 638'0 638'0 0'0 5:40P Nov 26
HARD RED SPRING WHEA...  Jul 16 @MW6N 638'0 638'0 0'0 5:40P Nov 26
SOYBEANS  Jan 15 @S5F 1047'0 1041'0 1051'4 1013'0 1014'0 -31'0 12:15P Nov 28
SOYBEANS  Mar 15 @S5H 1052'6 1046'0 1057'0 1019'0 1020'2 -30'2 12:15P Nov 28
SOYBEANS  May 15 @S5K 1058'6 1052'6 1062'6 1025'6 1027'0 -29'4 12:15P Nov 28
SOYBEANS  Jul 15 @S5N 1063'0 1056'6 1066'4 1029'6 1031'0 -29'6 12:15P Nov 28
SOYBEANS  Aug 15 @S5Q 1062'0 1056'0 1062'4 1039'2 1039'2 -29'2 12:15P Nov 28
SOYBEANS  Sep 15 @S5U 1038'0 1036'0 1040'0 1011'0 1011'0 -26'4 12:15P Nov 28
SOYBEANS  Nov 15 @S5X 1021'4 1018'0 1023'0 993'6 995'0 -24'4 12:15P Nov 28
SOYBEANS  Jan 16 @S6F 1027'0 1022'2 1025'4 1000'6 1000'6 -24'4 12:15P Nov 28
SOYBEANS  Mar 16 @S6H 1032'2 1029'4 -24'2 12:15P Nov 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  376'0
Change:  -2'4
Bid:  370'0
Ask:  380'0
Today's High:  380'2
Today's Low:  370'2
Volume:  27,105
Open:  377'0
Settle:  375'6s
Prev:  378'2
Contract High: 
Contract Low: 
Updated:  Nov-28-2014
12:15:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Early Winter Weather Adds to Rail Problems
Katie Micik – Markets Editor Bio
Posted at Tuesday, November 25, 2014 6:14PM CST
@C4Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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