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 15 @C5U 367'6 367'6 368'6 367'2 367'4 -0'2 8:48P Jul 29
CORN  Dec 15 @C5Z 378'2 378'2 379'0 377'4 377'6 -0'4 8:48P Jul 29
CORN  Mar 16 @C6H 389'0 389'0 389'6 388'4 388'6 -0'2 8:48P Jul 29
CORN  May 16 @C6K 395'4 396'0 396'0 395'0 395'0 -0'4 8:23P Jul 29
CORN  Jul 16 @C6N 401'0 401'4 401'6 400'2 400'2 -0'6 8:23P Jul 29
CORN  Sep 16 @C6U 391'2 391'2 391'2 390'6 390'6 -0'4 8:36P Jul 29
CORN  Dec 16 @C6Z 392'6 392'6 392'6 391'6 392'0 -0'6 8:41P Jul 29
CORN  Mar 17 @C7H 407'4 403'4 403'4 403'0 403'4 -4'6 1:16P Jul 29
CORN  May 17 @C7K 413'4 410'0 -4'4 1:16P Jul 29
WHEAT  Sep 15 @W5U 496'2 495'6 497'2 495'6 495'6 -0'4 8:47P Jul 29
WHEAT  Dec 15 @W5Z 505'2 505'2 506'0 504'4 504'4 -0'6 8:41P Jul 29
WHEAT  Mar 16 @W6H 513'0 512'6 513'4 512'0 512'0 -1'0 8:38P Jul 29
WHEAT  May 16 @W6K 517'6 518'2 518'2 518'0 518'0 0'2 7:36P Jul 29
WHEAT  Jul 16 @W6N 521'2 522'2 522'2 521'6 521'6 0'4 8:30P Jul 29
WHEAT  Sep 16 @W6U 530'2 532'0 532'2 531'0 532'2 2'0 7:37P Jul 29
WHEAT  Dec 16 @W6Z 541'4 542'0 542'0 542'0 542'0 0'4 7:02P Jul 29
WHEAT  Mar 17 @W7H 559'0 579'0 -11'0 1:16P Jul 29
WHEAT  May 17 @W7K 560'6 605'0 -11'0 1:16P Jul 29
HARD RED WINTER WHEA...  Sep 15 @KW5U 495'2 494'2 495'0 493'6 493'6 -1'4 8:28P Jul 29
HARD RED WINTER WHEA...  Dec 15 @KW5Z 514'6 514'0 514'2 513'4 513'4 -1'2 7:58P Jul 29
HARD RED WINTER WHEA...  Mar 16 @KW6H 529'0 528'4 528'4 528'4 528'4 -0'4 7:02P Jul 29
HARD RED WINTER WHEA...  May 16 @KW6K 538'4 538'2 538'2 538'2 538'2 -0'2 7:00P Jul 29
HARD RED WINTER WHEA...  Jul 16 @KW6N 546'6 547'4 547'4 545'4 545'4 -1'2 8:28P Jul 29
HARD RED WINTER WHEA...  Sep 16 @KW6U 566'2 567'0 567'0 556'6 559'0 -7'4 1:16P Jul 29
HARD RED WINTER WHEA...  Dec 16 @KW6Z 580'6 576'0 576'2 575'4 575'4 -7'0 1:16P Jul 29
HARD RED WINTER WHEA...  Mar 17 @KW7H 590'6 584'2 -6'4 1:16P Jul 29
HARD RED WINTER WHEA...  May 17 @KW7K 590'6 584'2 -6'4 1:16P Jul 29
HARD RED SPRING WHEA...  Sep 15 @MW5U 529'4 529'0 530'0 529'0 530'0 0'4 7:10P Jul 29
HARD RED SPRING WHEA...  Dec 15 @MW5Z 546'4 546'4 547'2 546'0 546'0 -0'4 7:21P Jul 29
HARD RED SPRING WHEA...  Mar 16 @MW6H 563'2 563'0  
HARD RED SPRING WHEA...  May 16 @MW6K 574'2 574'2 574'2 574'2 574'2 0'0 7:02P Jul 29
HARD RED SPRING WHEA...  Jul 16 @MW6N 593'6 588'0 589'0 583'0 583'4 -10'0 1:31P Jul 29
HARD RED SPRING WHEA...  Sep 16 @MW6U 593'2 585'0 589'0 584'0 589'0 -6'2 1:31P Jul 29
HARD RED SPRING WHEA...  Dec 16 @MW6Z 603'6 595'0 595'0 595'0 595'0 -7'6 1:31P Jul 29
HARD RED SPRING WHEA...  Mar 17 @MW7H 612'4 652'0 -5'6 1:31P Jul 29
HARD RED SPRING WHEA...  May 17 @MW7K 591'2 591'2 0'0 1:31P Jul 29
SOYBEANS  Aug 15 @S5Q 983'0 982'0 985'6 982'0 985'0 2'0 8:36P Jul 29
SOYBEANS  Sep 15 @S5U 957'0 956'4 959'2 956'4 959'2 2'2 8:46P Jul 29
SOYBEANS  Nov 15 @S5X 943'2 943'0 946'6 943'0 946'2 3'0 8:48P Jul 29
SOYBEANS  Jan 16 @S6F 948'6 948'6 950'2 948'6 950'2 1'4 7:48P Jul 29
SOYBEANS  Mar 16 @S6H 947'2 946'6 950'2 946'6 949'2 2'0 8:16P Jul 29
SOYBEANS  May 16 @S6K 944'0 945'4 946'6 945'4 946'0 2'0 8:16P Jul 29
SOYBEANS  Jul 16 @S6N 946'2 947'2 948'2 947'2 948'2 2'0 8:00P Jul 29
SOYBEANS  Aug 16 @S6Q 929'2 937'6 9'4 1:16P Jul 29
SOYBEANS  Sep 16 @S6U 910'6 923'0 8'6 1:16P Jul 29

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  367'4
Change:  -0'2
Bid:  367'4
Ask:  367'6
Today's High:  368'6
Today's Low:  367'2
Volume:  89,506
Open:  367'6
Settle:  367'6
Prev:  367'6
Contract High: 
Contract Low: 
Updated:  Jul-29-2015
8:48:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Shipper Groups, Railroads at Odds Over Rules Regarding Railroads' Revenue-Adequate Status
Katie Micik – Markets Editor Bio
Posted at Monday, July 27, 2015 7:01PM CDT
@C5U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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