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 356'0 355'0 356'4 354'0 355'4 -0'4 3:13A Aug 27
CORN  Dec 14 @C4Z 365'0 364'2 365'4 363'0 364'6 -0'2 3:37A Aug 27
CORN  Mar 15 @C5H 378'4 377'4 378'6 376'4 377'6 -0'6 3:05A Aug 27
CORN  May 15 @C5K 386'6 386'0 386'4 385'0 386'4 -0'2 2:16A Aug 27
CORN  Jul 15 @C5N 393'4 392'6 393'4 391'6 393'0 -0'4 3:31A Aug 27
CORN  Sep 15 @C5U 400'4 400'2 400'4 399'6 399'6 -0'6 1:00A Aug 27
CORN  Dec 15 @C5Z 408'0 407'0 408'0 406'2 407'4 -0'4 3:11A Aug 27
CORN  Mar 16 @C6H 416'2 415'0 415'6 414'2 414'2 -2'0 7:00P Aug 26
CORN  May 16 @C6K 422'4 420'4 420'4 420'4 420'4 -2'0 7:52P Aug 26
WHEAT  Sep 14 @W4U 541'4 540'0 544'0 539'6 541'4 0'0 3:36A Aug 27
WHEAT  Dec 14 @W4Z 556'4 555'0 559'2 553'0 557'0 0'4 3:37A Aug 27
WHEAT  Mar 15 @W5H 577'0 575'4 579'2 575'2 577'0 0'0 3:33A Aug 27
WHEAT  May 15 @W5K 587'4 585'2 589'0 585'2 588'6 1'2 11:51P Aug 26
WHEAT  Jul 15 @W5N 594'6 592'6 596'4 592'6 596'0 1'2 2:48A Aug 27
WHEAT  Sep 15 @W5U 602'4 601'0 601'0 596'0 597'0 2'2 1:30P Aug 26
WHEAT  Dec 15 @W5Z 616'6 617'0 617'0 610'2 616'4 1'4 1:30P Aug 26
WHEAT  Mar 16 @W6H 626'2 626'0 626'0 626'0 626'0 1'6 1:30P Aug 26
WHEAT  May 16 @W6K 624'0 615'6 2'0 1:30P Aug 26
HARD RED WINTER WHEA...  Sep 14 @KW4U 621'0 620'0 622'4 618'0 622'0 1'0 10:17P Aug 26
HARD RED WINTER WHEA...  Dec 14 @KW4Z 631'6 630'4 634'2 628'4 633'0 1'2 3:10A Aug 27
HARD RED WINTER WHEA...  Mar 15 @KW5H 641'0 640'2 643'0 638'6 642'6 1'6 2:16A Aug 27
HARD RED WINTER WHEA...  May 15 @KW5K 645'4 644'6  
HARD RED WINTER WHEA...  Jul 15 @KW5N 634'6 636'0  
HARD RED WINTER WHEA...  Sep 15 @KW5U 646'0 644'0 645'4 638'6 645'4 0'0 1:30P Aug 26
HARD RED WINTER WHEA...  Dec 15 @KW5Z 661'6 668'4 0'0 1:30P Aug 26
HARD RED WINTER WHEA...  Mar 16 @KW6H 668'2 675'0 0'0 1:30P Aug 26
HARD RED WINTER WHEA...  May 16 @KW6K 672'4 672'4 0'0 1:30P Aug 26
HARD RED SPRING WHEA...  Sep 14 @MW4U 612'6 612'6 617'0 610'6 615'6 3'0 2:56A Aug 27
HARD RED SPRING WHEA...  Dec 14 @MW4Z 625'6 625'0 629'0 624'0 627'4 1'6 3:07A Aug 27
HARD RED SPRING WHEA...  Mar 15 @MW5H 638'2 638'2 639'0 638'0 638'0 -0'2 7:00P Aug 26
HARD RED SPRING WHEA...  May 15 @MW5K 648'0 648'0  
HARD RED SPRING WHEA...  Jul 15 @MW5N 655'4 655'4 655'4 655'4 655'4 0'0 10:18P Aug 26
HARD RED SPRING WHEA...  Sep 15 @MW5U 663'0 656'6 657'0 656'6 656'6 0'4 1:31P Aug 26
HARD RED SPRING WHEA...  Dec 15 @MW5Z 676'0 675'0 675'0 675'0 675'0 -1'0 10:18P Aug 26
HARD RED SPRING WHEA...  Mar 16 @MW6H 685'0 680'0 680'0 680'0 680'0 0'6 1:31P Aug 26
HARD RED SPRING WHEA...  May 16 @MW6K 740'0 740'0 0'0 5:37P Aug 26
SOYBEANS  Sep 14 @S4U 1075'4 1070'0 1075'6 1064'2 1068'0 -7'4 3:37A Aug 27
SOYBEANS  Nov 14 @S4X 1028'0 1026'0 1034'6 1025'4 1032'4 4'4 3:37A Aug 27
SOYBEANS  Jan 15 @S5F 1035'4 1033'4 1042'4 1033'0 1040'4 5'0 3:36A Aug 27
SOYBEANS  Mar 15 @S5H 1042'2 1041'2 1050'0 1040'4 1048'0 5'6 3:36A Aug 27
SOYBEANS  May 15 @S5K 1048'0 1045'6 1055'0 1045'6 1053'0 5'0 3:15A Aug 27
SOYBEANS  Jul 15 @S5N 1052'6 1051'2 1059'2 1050'4 1058'0 5'2 10:15P Aug 26
SOYBEANS  Aug 15 @S5Q 1053'4 1053'0 1059'4 1053'0 1054'0 0'4 8:01P Aug 26
SOYBEANS  Sep 15 @S5U 1044'0 1044'0  
SOYBEANS  Nov 15 @S5X 1040'2 1037'4 1045'4 1037'4 1044'2 4'0 2:53A Aug 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  355'4
Change:  -0'4
Bid:  355'4
Ask:  356'0
Today's High:  356'4
Today's Low:  354'0
Volume:  86,304
Open:  355'0
Settle:  356'0
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Aug-27-2014
3:13:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
SD Shipper: "No Train, No Grain"
Katie Micik – Markets Editor Bio
Posted at Monday, August 25, 2014 3:43PM 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