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 356'0 355'4 356'6 353'4 354'0 -2'0 2:48A Oct 22
CORN  Mar 15 @C5H 369'4 369'2 370'4 367'2 367'2 -2'2 2:46A Oct 22
CORN  May 15 @C5K 378'4 378'4 378'6 376'0 376'2 -2'2 2:46A Oct 22
CORN  Jul 15 @C5N 385'4 385'0 386'2 383'4 383'6 -1'6 2:29A Oct 22
CORN  Sep 15 @C5U 392'6 392'2 392'4 390'4 390'4 -2'2 2:43A Oct 22
CORN  Dec 15 @C5Z 401'4 401'0 402'0 399'4 399'4 -2'0 2:43A Oct 22
CORN  Mar 16 @C6H 410'0 409'4 410'0 408'4 410'0 0'0 7:01P Oct 21
CORN  May 16 @C6K 416'4 416'0 416'0 416'0 416'0 -0'4 7:00P Oct 21
CORN  Jul 16 @C6N 414'6 415'2 423'0 415'2 422'0 5'6 1:30P Oct 21
WHEAT  Dec 14 @W4Z 519'2 521'0 522'6 517'4 518'0 -1'2 2:48A Oct 22
WHEAT  Mar 15 @W5H 533'0 533'4 536'0 531'2 531'2 -1'6 2:47A Oct 22
WHEAT  May 15 @W5K 540'4 541'4 542'2 538'6 541'0 0'4 1:44A Oct 22
WHEAT  Jul 15 @W5N 547'2 548'0 550'4 545'4 545'4 -1'6 2:48A Oct 22
WHEAT  Sep 15 @W5U 556'6 557'2  
WHEAT  Dec 15 @W5Z 568'6 570'6 570'6 567'4 570'6 2'0 8:10P Oct 21
WHEAT  Mar 16 @W6H 572'0 581'6 581'6 581'6 581'6 6'0 1:30P Oct 21
WHEAT  May 16 @W6K 577'2 585'0 585'0 585'0 585'0 4'4 1:30P Oct 21
WHEAT  Jul 16 @W6N 577'4 579'0 582'2 575'0 575'0 1'4 1:30P Oct 21
HARD RED WINTER WHEA...  Dec 14 @KW4Z 602'2 603'0 605'0 601'2 601'4 -0'6 2:47A Oct 22
HARD RED WINTER WHEA...  Mar 15 @KW5H 603'6 603'6 605'6 602'6 604'6 1'0 12:41A Oct 22
HARD RED WINTER WHEA...  May 15 @KW5K 602'4 603'0  
HARD RED WINTER WHEA...  Jul 15 @KW5N 595'6 596'6 596'6 596'6 596'6 1'0 12:23A Oct 22
HARD RED WINTER WHEA...  Sep 15 @KW5U 599'6 604'2 608'4 603'4 607'0 6'6 1:30P Oct 21
HARD RED WINTER WHEA...  Dec 15 @KW5Z 623'2 621'0  
HARD RED WINTER WHEA...  Mar 16 @KW6H 624'0 598'6 7'0 1:30P Oct 21
HARD RED WINTER WHEA...  May 16 @KW6K 622'4 590'0 7'0 1:30P Oct 21
HARD RED WINTER WHEA...  Jul 16 @KW6N 598'6 600'0 600'0 600'0 600'0 7'0 1:30P Oct 21
HARD RED SPRING WHEA...  Dec 14 @MW4Z 569'0 570'0 572'4 569'0 569'0 0'0 2:43A Oct 22
HARD RED SPRING WHEA...  Mar 15 @MW5H 578'2 580'0 580'0 578'4 578'4 0'2 2:17A Oct 22
HARD RED SPRING WHEA...  May 15 @MW5K 586'0 586'6 587'4 586'4 587'0 1'0 7:00P Oct 21
HARD RED SPRING WHEA...  Jul 15 @MW5N 593'6 595'0  
HARD RED SPRING WHEA...  Sep 15 @MW5U 601'6 603'2  
HARD RED SPRING WHEA...  Dec 15 @MW5Z 616'4 617'2 617'2 617'2 617'2 0'6 7:00P Oct 21
HARD RED SPRING WHEA...  Mar 16 @MW6H 623'6 636'0 3'0 1:31P Oct 21
HARD RED SPRING WHEA...  May 16 @MW6K 650'0 650'0 0'0 5:44P Oct 21
HARD RED SPRING WHEA...  Jul 16 @MW6N 667'0 667'0 0'0 5:44P Oct 21
SOYBEANS  Nov 14 @S4X 964'2 961'2 966'4 960'6 963'6 -0'4 2:47A Oct 22
SOYBEANS  Jan 15 @S5F 971'6 968'0 973'6 968'0 970'0 -1'6 2:47A Oct 22
SOYBEANS  Mar 15 @S5H 979'0 976'0 980'6 975'4 978'0 -1'0 2:48A Oct 22
SOYBEANS  May 15 @S5K 987'0 984'2 988'2 983'6 984'4 -2'4 2:33A Oct 22
SOYBEANS  Jul 15 @S5N 992'6 990'2 993'6 989'0 990'0 -2'6 2:44A Oct 22
SOYBEANS  Aug 15 @S5Q 994'0 995'2  
SOYBEANS  Sep 15 @S5U 982'0 982'6  
SOYBEANS  Nov 15 @S5X 975'6 973'4 976'0 971'6 972'6 -3'0 1:56A Oct 22
SOYBEANS  Jan 16 @S6F 980'6 982'6  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  354'0
Change:  -2'0
Bid:  353'6
Ask:  354'0
Today's High:  356'6
Today's Low:  353'4
Volume:  159,476
Open:  355'4
Settle:  356'0
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Oct-22-2014
2:47:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Acreage Arguments
Katie Micik – Markets Editor Bio
Posted at Friday, October 17, 2014 7:21PM 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