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 357'0 357'0 358'6 351'4 351'6 -4'4 1:30P Aug 01
CORN  Dec 14 @C4Z 367'0 366'6 368'2 361'4 361'4 -4'6 1:30P Aug 01
CORN  Mar 15 @C5H 379'4 379'2 381'0 374'0 374'2 -4'6 1:30P Aug 01
CORN  May 15 @C5K 387'6 387'6 388'6 382'2 382'6 -4'4 1:30P Aug 01
CORN  Jul 15 @C5N 395'2 395'2 396'2 390'0 390'0 -4'4 1:30P Aug 01
CORN  Sep 15 @C5U 402'4 403'6 403'6 397'6 397'6 -4'4 1:30P Aug 01
CORN  Dec 15 @C5Z 410'6 410'4 411'4 405'2 405'6 -4'6 1:30P Aug 01
CORN  Mar 16 @C6H 420'2 419'2 419'6 415'2 415'2 -4'4 1:30P Aug 01
CORN  May 16 @C6K 427'0 426'0 426'0 422'4 422'4 -4'4 1:30P Aug 01
WHEAT  Sep 14 @W4U 530'2 531'0 544'0 530'4 534'4 4'0 1:30P Aug 01
WHEAT  Dec 14 @W4Z 550'2 550'2 562'6 550'2 553'4 3'0 1:30P Aug 01
WHEAT  Mar 15 @W5H 572'2 572'2 583'2 572'0 574'4 1'6 1:30P Aug 01
WHEAT  May 15 @W5K 586'0 586'0 595'6 585'2 587'4 1'0 1:30P Aug 01
WHEAT  Jul 15 @W5N 595'6 595'4 604'0 594'0 594'4 0'0 1:30P Aug 01
WHEAT  Sep 15 @W5U 607'4 610'0 612'0 606'6 606'6 0'0 1:30P Aug 01
WHEAT  Dec 15 @W5Z 622'4 626'2 629'6 620'2 622'4 -0'4 1:30P Aug 01
WHEAT  Mar 16 @W6H 632'2 633'0 633'0 630'6 630'6 -0'4 1:30P Aug 01
WHEAT  May 16 @W6K 634'6 635'0 -0'4 1:30P Aug 01
HARD RED WINTER WHEA...  Sep 14 @KW4U 625'6 625'2 642'2 625'2 632'4 7'0 1:30P Aug 01
HARD RED WINTER WHEA...  Dec 14 @KW4Z 639'0 638'4 654'0 638'4 643'2 4'4 1:30P Aug 01
HARD RED WINTER WHEA...  Mar 15 @KW5H 644'2 644'0 658'4 644'0 647'4 3'6 1:30P Aug 01
HARD RED WINTER WHEA...  May 15 @KW5K 647'4 647'4 661'2 647'4 650'6 3'2 1:30P Aug 01
HARD RED WINTER WHEA...  Jul 15 @KW5N 637'6 639'0 652'0 639'0 644'4 3'6 1:30P Aug 01
HARD RED WINTER WHEA...  Sep 15 @KW5U 647'4 651'2 658'0 651'2 654'2 4'0 1:30P Aug 01
HARD RED WINTER WHEA...  Dec 15 @KW5Z 663'2 674'4 674'6 669'4 669'4 4'0 1:30P Aug 01
HARD RED WINTER WHEA...  Mar 16 @KW6H 675'0 675'0 3'4 1:30P Aug 01
HARD RED WINTER WHEA...  May 16 @KW6K 674'0 677'4 3'4 1:30P Aug 01
HARD RED SPRING WHEA...  Sep 14 @MW4U 616'0 615'0 627'0 614'4 614'4 0'0 1:33P Aug 01
HARD RED SPRING WHEA...  Dec 14 @MW4Z 626'2 627'0 638'0 625'4 626'2 0'4 1:33P Aug 01
HARD RED SPRING WHEA...  Mar 15 @MW5H 638'6 639'6 651'0 639'6 640'2 1'6 1:33P Aug 01
HARD RED SPRING WHEA...  May 15 @MW5K 646'2 654'0 655'4 651'0 651'0 2'0 1:33P Aug 01
HARD RED SPRING WHEA...  Jul 15 @MW5N 654'0 656'6 662'0 656'6 656'6 1'2 1:33P Aug 01
HARD RED SPRING WHEA...  Sep 15 @MW5U 661'4 662'6 670'0 662'6 670'0 1'2 1:33P Aug 01
HARD RED SPRING WHEA...  Dec 15 @MW5Z 674'0 674'0 680'0 674'0 677'0 1'0 1:33P Aug 01
HARD RED SPRING WHEA...  Mar 16 @MW6H 700'0 700'0 0'0 5:54P Jul 31
HARD RED SPRING WHEA...  May 16 @MW6K 741'6 741'6 0'0 5:54P Jul 31
SOYBEANS  Aug 14 @S4Q 1224'4 1224'2 1225'6 1210'6 1214'2 -9'4 1:30P Aug 01
SOYBEANS  Sep 14 @S4U 1099'6 1095'0 1098'2 1069'6 1074'0 -26'2 1:30P Aug 01
SOYBEANS  Nov 14 @S4X 1082'0 1077'2 1079'6 1056'0 1059'4 -23'4 1:30P Aug 01
SOYBEANS  Jan 15 @S5F 1090'2 1086'6 1087'6 1064'2 1067'6 -23'4 1:30P Aug 01
SOYBEANS  Mar 15 @S5H 1097'4 1094'0 1094'2 1072'6 1075'6 -22'4 1:30P Aug 01
SOYBEANS  May 15 @S5K 1104'0 1099'0 1099'0 1080'0 1083'0 -21'6 1:30P Aug 01
SOYBEANS  Jul 15 @S5N 1110'2 1105'2 1107'2 1087'0 1089'6 -22'0 1:30P Aug 01
SOYBEANS  Aug 15 @S5Q 1105'6 1097'2 1098'0 1085'6 1085'6 -20'0 1:30P Aug 01
SOYBEANS  Sep 15 @S5U 1088'4 1089'2 -15'4 1:30P Aug 01

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  351'6
Change:  -4'4
Bid:  351'4
Ask:  351'4
Today's High:  358'6
Today's Low:  351'4
Volume:  62,972
Open:  357'0
Settle:  352'4s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Aug-01-2014
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Upper Mississippi River Closed Again
Katie Micik – Markets Editor Bio
Posted at Friday, August 1, 2014 6:25PM 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