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  Jul 15 @C5N 353'4 353'2 357'0 350'0 351'4 -2'0 1:30P May 29
CORN  Sep 15 @C5U 359'4 359'2 363'0 356'0 357'6 -2'2 1:30P May 29
CORN  Dec 15 @C5Z 370'0 369'6 373'4 366'6 368'0 -2'0 1:30P May 29
CORN  Mar 16 @C6H 380'4 380'0 383'6 377'2 378'2 -2'0 1:30P May 29
CORN  May 16 @C6K 387'4 387'0 391'0 384'0 385'6 -2'0 1:30P May 29
CORN  Jul 16 @C6N 393'4 393'0 396'2 389'6 391'0 -2'4 1:30P May 29
CORN  Sep 16 @C6U 392'2 390'6 391'2 388'4 388'4 -2'4 1:30P May 29
CORN  Dec 16 @C6Z 395'2 396'0 397'6 391'0 392'4 -2'4 1:30P May 29
CORN  Mar 17 @C7H 405'2 402'0 -2'2 1:30P May 29
WHEAT  Jul 15 @W5N 488'6 488'0 489'2 474'4 478'0 -11'6 1:30P May 29
WHEAT  Sep 15 @W5U 494'4 493'4 494'4 480'0 483'0 -12'2 1:30P May 29
WHEAT  Dec 15 @W5Z 509'4 508'4 508'6 494'6 497'6 -12'4 1:30P May 29
WHEAT  Mar 16 @W6H 524'4 520'6 523'0 509'4 512'6 -13'0 1:30P May 29
WHEAT  May 16 @W6K 533'6 530'0 532'0 518'6 520'6 -13'2 1:30P May 29
WHEAT  Jul 16 @W6N 538'0 536'0 536'4 523'4 523'4 -12'6 1:30P May 29
WHEAT  Sep 16 @W6U 546'0 549'2 -12'0 1:30P May 29
WHEAT  Dec 16 @W6Z 563'2 561'6 561'6 550'0 550'0 -12'2 1:30P May 29
WHEAT  Mar 17 @W7H 579'6 575'0 -13'2 1:30P May 29
HARD RED WINTER WHEA...  Jul 15 @KW5N 510'2 509'4 511'6 495'6 499'4 -11'4 1:30P May 29
HARD RED WINTER WHEA...  Sep 15 @KW5U 520'0 520'0 521'2 505'2 508'0 -12'2 1:30P May 29
HARD RED WINTER WHEA...  Dec 15 @KW5Z 537'2 537'2 538'4 523'0 525'0 -12'4 1:30P May 29
HARD RED WINTER WHEA...  Mar 16 @KW6H 550'4 547'6 551'4 536'6 539'0 -12'4 1:30P May 29
HARD RED WINTER WHEA...  May 16 @KW6K 559'2 551'4 551'4 547'4 547'6 -12'4 1:30P May 29
HARD RED WINTER WHEA...  Jul 16 @KW6N 565'0 562'2 562'2 553'2 553'2 -12'0 1:30P May 29
HARD RED WINTER WHEA...  Sep 16 @KW6U 575'0 568'0 568'0 568'0 568'0 -11'4 1:30P May 29
HARD RED WINTER WHEA...  Dec 16 @KW6Z 588'6 589'2 589'2 576'2 576'6 -11'4 1:30P May 29
HARD RED WINTER WHEA...  Mar 17 @KW7H 596'2 584'6 -11'4 1:30P May 29
HARD RED SPRING WHEA...  Jul 15 @MW5N 547'0 545'0 548'0 530'0 532'6 -16'2 1:31P May 29
HARD RED SPRING WHEA...  Sep 15 @MW5U 557'6 555'0 558'2 541'0 543'4 -16'2 1:31P May 29
HARD RED SPRING WHEA...  Dec 15 @MW5Z 570'6 568'6 571'4 555'2 557'4 -15'2 1:31P May 29
HARD RED SPRING WHEA...  Mar 16 @MW6H 583'6 581'4 584'0 570'4 570'6 -14'2 1:31P May 29
HARD RED SPRING WHEA...  May 16 @MW6K 592'6 592'4 592'4 580'0 580'0 -14'0 1:31P May 29
HARD RED SPRING WHEA...  Jul 16 @MW6N 598'2 593'0 593'0 586'0 586'0 -13'2 1:31P May 29
HARD RED SPRING WHEA...  Sep 16 @MW6U 598'2 628'4 -12'0 1:31P May 29
HARD RED SPRING WHEA...  Dec 16 @MW6Z 606'4 595'0 595'0 595'0 595'0 -9'6 1:31P May 29
HARD RED SPRING WHEA...  Mar 17 @MW7H 628'0 628'0 0'0 6:23P May 28
SOYBEANS  Jul 15 @S5N 926'0 926'0 937'4 924'6 934'2 8'0 1:30P May 29
SOYBEANS  Aug 15 @S5Q 914'2 913'6 923'0 913'4 919'2 5'0 1:30P May 29
SOYBEANS  Sep 15 @S5U 903'2 906'0 911'4 903'0 907'6 4'4 1:30P May 29
SOYBEANS  Nov 15 @S5X 902'0 901'6 909'6 900'6 906'4 3'6 1:30P May 29
SOYBEANS  Jan 16 @S6F 909'0 909'0 916'6 909'0 913'2 3'6 1:30P May 29
SOYBEANS  Mar 16 @S6H 913'2 913'0 921'0 913'0 916'4 3'2 1:30P May 29
SOYBEANS  May 16 @S6K 916'4 919'2 923'6 917'0 919'0 2'6 1:30P May 29
SOYBEANS  Jul 16 @S6N 922'2 925'0 929'6 923'0 925'4 3'0 1:30P May 29
SOYBEANS  Aug 16 @S6Q 922'6 926'0 926'0 926'0 926'0 2'4 1:30P May 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  351'4
Change:  -2'0
Bid:  351'0
Ask:  351'0
Today's High:  357'0
Today's Low:  350'0
Volume:  129,248
Open:  353'2
Settle:  351'4s
Prev:  353'4
Contract High: 
Contract Low: 
Updated:  May-29-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
USDA: Ag Exports at $140.5 Billion
Katie Micik – Markets Editor Bio
Posted at Friday, May 29, 2015 3:54PM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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