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  May 15 @C5K 378'0 377'0 377'0 375'4 375'6 -2'2 8:11P Apr 20
CORN  Jul 15 @C5N 384'6 383'6 383'6 382'0 382'2 -2'4 8:11P Apr 20
CORN  Sep 15 @C5U 392'0 391'4 391'4 389'4 389'4 -2'4 8:11P Apr 20
CORN  Dec 15 @C5Z 401'2 400'4 400'4 398'4 398'6 -2'4 8:11P Apr 20
CORN  Mar 16 @C6H 411'2 411'0 411'0 409'0 409'0 -2'2 7:18P Apr 20
CORN  May 16 @C6K 418'6 418'2 418'2 416'4 416'4 -2'2 8:08P Apr 20
CORN  Jul 16 @C6N 425'2 424'4 424'4 424'4 424'4 -0'6 7:00P Apr 20
CORN  Sep 16 @C6U 419'4 419'2 419'2 419'2 419'2 -0'2 7:00P Apr 20
CORN  Dec 16 @C6Z 418'0 417'6 417'6 416'4 416'4 -1'4 7:39P Apr 20
WHEAT  May 15 @W5K 498'6 498'4 499'0 495'6 496'6 -2'0 8:10P Apr 20
WHEAT  Jul 15 @W5N 498'2 498'2 498'6 496'0 496'4 -1'6 8:11P Apr 20
WHEAT  Sep 15 @W5U 507'0 506'0 506'2 505'2 505'2 -1'6 7:55P Apr 20
WHEAT  Dec 15 @W5Z 522'0 521'6 521'6 519'6 520'0 -2'0 8:10P Apr 20
WHEAT  Mar 16 @W6H 528'0 529'6 536'4 527'6 536'4 8'6 1:30P Apr 20
WHEAT  May 16 @W6K 538'4 539'2 545'2 539'2 543'2 8'0 1:30P Apr 20
WHEAT  Jul 16 @W6N 540'6 542'6 543'4 542'6 543'4 7'6 1:30P Apr 20
WHEAT  Sep 16 @W6U 549'0 559'2 7'6 1:30P Apr 20
WHEAT  Dec 16 @W6Z 565'0 562'6 6'4 1:30P Apr 20
HARD RED WINTER WHEA...  May 15 @KW5K 512'4 514'4 514'4 512'0 512'0 -0'4 8:10P Apr 20
HARD RED WINTER WHEA...  Jul 15 @KW5N 518'0 519'0 519'4 517'0 517'0 -1'0 8:08P Apr 20
HARD RED WINTER WHEA...  Sep 15 @KW5U 526'0 526'6 529'2 523'4 529'0 3'0 1:30P Apr 20
HARD RED WINTER WHEA...  Dec 15 @KW5Z 546'6 546'2 546'2 545'6 545'6 -1'0 8:10P Apr 20
HARD RED WINTER WHEA...  Mar 16 @KW6H 556'6 557'2 558'0 554'0 558'0 2'6 1:30P Apr 20
HARD RED WINTER WHEA...  May 16 @KW6K 565'2 563'0 567'0 563'0 567'0 2'4 1:30P Apr 20
HARD RED WINTER WHEA...  Jul 16 @KW6N 571'2 571'0 573'4 571'0 573'4 2'2 1:30P Apr 20
HARD RED WINTER WHEA...  Sep 16 @KW6U 581'0 598'0 2'4 1:30P Apr 20
HARD RED WINTER WHEA...  Dec 16 @KW6Z 594'0 650'0 2'2 1:30P Apr 20
HARD RED SPRING WHEA...  May 15 @MW5K 539'0 539'4 539'4 539'0 539'0 0'0 7:01P Apr 20
HARD RED SPRING WHEA...  Jul 15 @MW5N 551'2 551'0 551'0 549'2 549'2 -2'0 7:38P Apr 20
HARD RED SPRING WHEA...  Sep 15 @MW5U 561'0 564'0 564'0 559'0 560'6 -0'2 7:01P Apr 20
HARD RED SPRING WHEA...  Dec 15 @MW5Z 573'4 573'4 573'6 570'6 570'6 -2'6 8:07P Apr 20
HARD RED SPRING WHEA...  Mar 16 @MW6H 588'4 589'0 589'0 588'4 588'4 0'0 7:00P Apr 20
HARD RED SPRING WHEA...  May 16 @MW6K 589'4 590'2 596'0 590'0 594'0 7'6 1:31P Apr 20
HARD RED SPRING WHEA...  Jul 16 @MW6N 591'6 595'0 602'0 595'0 602'0 9'6 1:31P Apr 20
HARD RED SPRING WHEA...  Sep 16 @MW6U 593'4 610'0 6'6 1:31P Apr 20
HARD RED SPRING WHEA...  Dec 16 @MW6Z 600'2 600'0 10'0 1:31P Apr 20
SOYBEANS  May 15 @S5K 977'4 976'6 976'6 974'2 975'2 -2'2 8:11P Apr 20
SOYBEANS  Jul 15 @S5N 979'4 978'0 978'0 976'2 977'4 -2'0 8:11P Apr 20
SOYBEANS  Aug 15 @S5Q 975'6 975'6 975'6 972'6 973'4 -2'2 8:07P Apr 20
SOYBEANS  Sep 15 @S5U 963'6 964'0  
SOYBEANS  Nov 15 @S5X 958'2 957'0 957'2 955'2 957'2 -1'0 8:09P Apr 20
SOYBEANS  Jan 16 @S6F 959'0 957'4 968'2 957'4 963'6 5'4 1:30P Apr 20
SOYBEANS  Mar 16 @S6H 968'6 966'2 966'2 966'2 966'2 -2'4 7:03P Apr 20
SOYBEANS  May 16 @S6K 970'6 970'0  
SOYBEANS  Jul 16 @S6N 977'0 977'0  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  375'4
Change:  -2'4
Bid:  375'4
Ask:  375'6
Today's High:  377'0
Today's Low:  375'4
Volume:  116,447
Open:  377'0
Settle:  378'0
Prev:  378'0
Contract High: 
Contract Low: 
Updated:  Apr-20-2015
8:11:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Grain Shipping Season Begins in Duluth-Superior
Katie Micik – Markets Editor Bio
Posted at Monday, April 20, 2015 4:38PM CDT
@C5K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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