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 374'0 372'6 375'0 372'2 373'0 -1'0 3:00A Oct 31
CORN  Mar 15 @C5H 387'0 385'4 388'0 385'2 386'0 -1'0 2:59A Oct 31
CORN  May 15 @C5K 395'6 394'0 396'4 394'0 394'4 -1'2 2:57A Oct 31
CORN  Jul 15 @C5N 402'4 400'4 403'0 400'4 401'0 -1'4 2:55A Oct 31
CORN  Sep 15 @C5U 408'4 407'0 408'4 407'0 407'6 -0'6 2:16A Oct 31
CORN  Dec 15 @C5Z 416'4 414'6 416'4 414'4 414'4 -2'0 2:33A Oct 31
CORN  Mar 16 @C6H 424'6 425'0 425'0 422'6 423'0 -1'6 2:33A Oct 31
CORN  May 16 @C6K 431'0 431'4 431'4 429'6 430'0 -1'0 7:00P Oct 30
CORN  Jul 16 @C6N 436'0 436'0 436'0 435'0 435'0 -1'0 7:00P Oct 30
WHEAT  Dec 14 @W4Z 536'0 536'0 539'0 530'4 532'6 -3'2 3:01A Oct 31
WHEAT  Mar 15 @W5H 549'0 549'0 552'0 543'6 545'6 -3'2 2:52A Oct 31
WHEAT  May 15 @W5K 557'0 558'0 559'0 552'2 555'4 -1'4 1:50A Oct 31
WHEAT  Jul 15 @W5N 564'6 564'0 567'0 559'2 560'4 -4'2 2:55A Oct 31
WHEAT  Sep 15 @W5U 575'2 576'0 577'0 570'0 570'4 -4'6 2:08A Oct 31
WHEAT  Dec 15 @W5Z 587'4 590'0 590'0 583'0 583'4 -4'0 2:08A Oct 31
WHEAT  Mar 16 @W6H 597'6 594'2 594'2 594'0 594'0 -3'6 2:08A Oct 31
WHEAT  May 16 @W6K 603'6 600'0 -0'4 1:30P Oct 30
WHEAT  Jul 16 @W6N 601'2 601'2 601'2 601'2 601'2 -0'2 1:30P Oct 30
HARD RED WINTER WHEA...  Dec 14 @KW4Z 602'0 601'2 603'4 596'4 597'4 -4'4 3:00A Oct 31
HARD RED WINTER WHEA...  Mar 15 @KW5H 607'2 606'4 608'0 602'0 602'4 -4'6 2:21A Oct 31
HARD RED WINTER WHEA...  May 15 @KW5K 609'2 609'2 609'4 604'0 605'0 -4'2 2:28A Oct 31
HARD RED WINTER WHEA...  Jul 15 @KW5N 603'6 603'6 605'0 600'0 600'4 -3'2 2:08A Oct 31
HARD RED WINTER WHEA...  Sep 15 @KW5U 613'0 611'0 613'4 610'0 611'0 -2'0 2:06A Oct 31
HARD RED WINTER WHEA...  Dec 15 @KW5Z 625'6 629'4  
HARD RED WINTER WHEA...  Mar 16 @KW6H 637'0 635'0 -2'6 1:30P Oct 30
HARD RED WINTER WHEA...  May 16 @KW6K 634'0 590'0 -2'6 1:30P Oct 30
HARD RED WINTER WHEA...  Jul 16 @KW6N 619'0 619'0 625'0 619'0 624'0 7'6 1:30P Oct 30
HARD RED SPRING WHEA...  Dec 14 @MW4Z 577'6 577'0 578'2 573'6 574'0 -3'6 2:10A Oct 31
HARD RED SPRING WHEA...  Mar 15 @MW5H 588'6 588'6 589'0 584'2 585'2 -3'4 2:10A Oct 31
HARD RED SPRING WHEA...  May 15 @MW5K 597'4 598'4 598'4 594'2 594'2 -3'2 2:08A Oct 31
HARD RED SPRING WHEA...  Jul 15 @MW5N 607'2 607'4 607'4 606'6 606'6 -0'4 10:23P Oct 30
HARD RED SPRING WHEA...  Sep 15 @MW5U 618'4 617'4 619'4 613'4 615'2 -3'0 1:31P Oct 30
HARD RED SPRING WHEA...  Dec 15 @MW5Z 633'4 630'0 635'0 629'0 632'4 -3'4 1:31P Oct 30
HARD RED SPRING WHEA...  Mar 16 @MW6H 643'2 643'2 643'2 640'0 640'0 -4'0 1:31P Oct 30
HARD RED SPRING WHEA...  May 16 @MW6K 650'0 650'0 0'0 6:09P Oct 30
HARD RED SPRING WHEA...  Jul 16 @MW6N 667'0 667'0 0'0 6:08P Oct 30
SOYBEANS  Nov 14 @S4X 1024'2 1023'0 1041'0 1023'0 1031'6 7'4 2:49A Oct 31
SOYBEANS  Jan 15 @S5F 1029'6 1028'2 1046'2 1028'2 1035'6 6'0 3:01A Oct 31
SOYBEANS  Mar 15 @S5H 1036'0 1034'2 1052'6 1034'2 1042'4 6'4 2:59A Oct 31
SOYBEANS  May 15 @S5K 1042'4 1040'6 1058'6 1040'6 1048'4 6'0 3:01A Oct 31
SOYBEANS  Jul 15 @S5N 1048'2 1047'2 1064'0 1047'0 1054'4 6'2 2:53A Oct 31
SOYBEANS  Aug 15 @S5Q 1049'0 1050'2 1064'2 1050'2 1057'6 8'6 2:21A Oct 31
SOYBEANS  Sep 15 @S5U 1028'2 1032'6 1040'6 1032'6 1040'6 12'4 1:37A Oct 31
SOYBEANS  Nov 15 @S5X 1012'0 1010'6 1024'4 1010'6 1014'6 2'6 2:57A Oct 31
SOYBEANS  Jan 16 @S6F 1017'0 1018'0 1029'0 1018'0 1029'0 12'0 1:39A Oct 31

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  373'0
Change:  -1'0
Bid:  373'0
Ask:  373'2
Today's High:  375'0
Today's Low:  372'2
Volume:  203,146
Open:  372'6
Settle:  374'0
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
3:00:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Daily Price Limits to Shrink Over Weekend
Katie Micik – Markets Editor Bio
Posted at Thursday, October 30, 2014 4:10PM CDT
@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