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 373'2 372'6 381'4 369'6 370'4 -0'4 1:42P Nov 21
CORN  Mar 15 @C5H 386'2 385'2 394'2 382'6 383'4 -1'0 1:42P Nov 21
CORN  May 15 @C5K 395'0 394'0 403'0 391'4 392'4 -0'6 1:42P Nov 21
CORN  Jul 15 @C5N 402'2 401'0 410'0 399'0 399'6 -1'0 1:42P Nov 21
CORN  Sep 15 @C5U 408'4 407'0 415'4 405'2 405'2 -1'0 1:42P Nov 21
CORN  Dec 15 @C5Z 416'2 415'4 423'4 413'2 413'2 -0'4 1:42P Nov 21
CORN  Mar 16 @C6H 424'0 422'4 431'0 421'4 421'6 -0'4 1:42P Nov 21
CORN  May 16 @C6K 430'2 432'6 432'6 432'6 432'6 -0'6 1:42P Nov 21
CORN  Jul 16 @C6N 434'4 435'0 440'6 435'0 439'0 -0'2 1:42P Nov 21
WHEAT  Dec 14 @W4Z 547'2 547'0 553'6 540'6 546'2 0'0 1:30P Nov 21
WHEAT  Mar 15 @W5H 552'4 552'4 560'0 547'4 552'6 1'0 1:30P Nov 21
WHEAT  May 15 @W5K 559'2 558'0 566'2 554'2 560'0 1'2 1:30P Nov 21
WHEAT  Jul 15 @W5N 564'4 564'4 571'0 559'0 566'4 1'4 1:30P Nov 21
WHEAT  Sep 15 @W5U 573'2 573'2 579'0 567'4 575'6 1'2 1:30P Nov 21
WHEAT  Dec 15 @W5Z 585'0 584'4 590'6 579'6 586'6 1'0 1:30P Nov 21
WHEAT  Mar 16 @W6H 593'4 596'0 1'0 1:30P Nov 21
WHEAT  May 16 @W6K 596'0 586'0 0'6 1:30P Nov 21
WHEAT  Jul 16 @W6N 589'6 581'0 590'6 580'6 580'6 0'4 1:30P Nov 21
HARD RED WINTER WHEA...  Dec 14 @KW4Z 602'2 601'6 608'2 598'2 604'4 1'6 1:30P Nov 21
HARD RED WINTER WHEA...  Mar 15 @KW5H 606'2 606'0 612'0 601'4 607'0 0'6 1:30P Nov 21
HARD RED WINTER WHEA...  May 15 @KW5K 608'6 607'4 614'4 604'6 609'6 0'6 1:30P Nov 21
HARD RED WINTER WHEA...  Jul 15 @KW5N 609'4 609'2 614'0 604'6 608'4 -0'6 1:30P Nov 21
HARD RED WINTER WHEA...  Sep 15 @KW5U 620'4 620'4 624'0 616'0 619'0 -0'6 1:30P Nov 21
HARD RED WINTER WHEA...  Dec 15 @KW5Z 635'4 639'4 639'4 633'6 634'2 -1'0 1:30P Nov 21
HARD RED WINTER WHEA...  Mar 16 @KW6H 643'2 645'0 645'0 645'0 645'0 -1'0 1:30P Nov 21
HARD RED WINTER WHEA...  May 16 @KW6K 644'2 590'0 -2'0 1:30P Nov 21
HARD RED WINTER WHEA...  Jul 16 @KW6N 638'0 610'0 -2'0 1:30P Nov 21
HARD RED SPRING WHEA...  Dec 14 @MW4Z 584'4 582'4 589'4 580'0 583'4 -1'2 1:31P Nov 21
HARD RED SPRING WHEA...  Mar 15 @MW5H 591'4 590'0 597'6 586'6 592'0 0'4 1:31P Nov 21
HARD RED SPRING WHEA...  May 15 @MW5K 600'0 598'6 605'2 598'2 601'2 0'2 1:31P Nov 21
HARD RED SPRING WHEA...  Jul 15 @MW5N 607'6 607'6 613'4 605'0 609'2 0'2 1:31P Nov 21
HARD RED SPRING WHEA...  Sep 15 @MW5U 615'6 615'6 620'6 612'4 617'2 0'2 1:31P Nov 21
HARD RED SPRING WHEA...  Dec 15 @MW5Z 629'6 629'4 635'0 629'4 631'2 1'2 1:31P Nov 21
HARD RED SPRING WHEA...  Mar 16 @MW6H 639'6 635'0 0'4 1:31P Nov 21
HARD RED SPRING WHEA...  May 16 @MW6K 638'0 638'0 0'0 5:48P Nov 20
HARD RED SPRING WHEA...  Jul 16 @MW6N 638'0 638'0 0'0 5:47P Nov 20
SOYBEANS  Jan 15 @S5F 1020'4 1020'4 1040'0 1013'4 1038'0 18'4 1:30P Nov 21
SOYBEANS  Mar 15 @S5H 1028'0 1028'0 1047'2 1021'0 1045'2 18'0 1:30P Nov 21
SOYBEANS  May 15 @S5K 1034'4 1034'4 1053'0 1028'0 1051'2 17'6 1:30P Nov 21
SOYBEANS  Jul 15 @S5N 1039'2 1039'2 1058'0 1032'4 1055'2 17'0 1:30P Nov 21
SOYBEANS  Aug 15 @S5Q 1039'4 1038'2 1056'0 1037'2 1053'4 16'2 1:30P Nov 21
SOYBEANS  Sep 15 @S5U 1018'6 1018'0 1034'4 1018'0 1030'4 14'4 1:30P Nov 21
SOYBEANS  Nov 15 @S5X 1004'4 1003'6 1019'4 997'4 1016'4 13'2 1:30P Nov 21
SOYBEANS  Jan 16 @S6F 1010'0 1011'0 1024'2 1010'4 1022'0 12'6 1:30P Nov 21
SOYBEANS  Mar 16 @S6H 1015'4 1013'6 13'0 1:30P Nov 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  370'4
Change:  -0'4
Bid:  372'0
Ask:  372'0
Today's High:  381'4
Today's Low:  369'6
Volume:  182,648
Open:  372'6
Settle:  372'6s
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
1:42:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
Katie Micik – Markets Editor Bio
Posted at Monday, November 17, 2014 6:33PM CST
@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