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  Mar 15 @C5H 380'0 379'0 387'2 377'0 383'0 4'4 1:30P Feb 27
CORN  May 15 @C5K 388'4 387'4 396'2 385'4 391'4 4'6 1:30P Feb 27
CORN  Jul 15 @C5N 396'4 395'6 404'0 394'0 400'0 4'6 1:30P Feb 27
CORN  Sep 15 @C5U 403'6 403'4 410'6 401'2 406'6 4'4 1:30P Feb 27
CORN  Dec 15 @C5Z 413'6 413'0 419'4 411'0 416'0 3'6 1:30P Feb 27
CORN  Mar 16 @C6H 422'4 422'0 428'0 420'2 424'6 3'4 1:30P Feb 27
CORN  May 16 @C6K 428'4 427'4 433'6 426'2 431'2 3'6 1:30P Feb 27
CORN  Jul 16 @C6N 433'6 433'0 439'0 431'6 436'6 3'4 1:30P Feb 27
CORN  Sep 16 @C6U 427'2 428'2 431'0 428'0 431'0 3'2 1:30P Feb 27
WHEAT  Mar 15 @W5H 503'2 507'0 523'0 502'0 516'4 14'2 1:30P Feb 27
WHEAT  May 15 @W5K 500'4 501'0 517'6 498'2 511'6 12'4 1:30P Feb 27
WHEAT  Jul 15 @W5N 504'6 503'6 521'4 502'2 515'6 12'0 1:30P Feb 27
WHEAT  Sep 15 @W5U 513'2 512'4 529'6 510'6 524'2 11'6 1:30P Feb 27
WHEAT  Dec 15 @W5Z 527'0 528'2 543'0 525'0 537'6 11'4 1:30P Feb 27
WHEAT  Mar 16 @W6H 537'4 535'0 551'0 535'0 548'6 11'2 1:30P Feb 27
WHEAT  May 16 @W6K 543'0 545'6 545'6 545'6 545'6 11'4 1:30P Feb 27
WHEAT  Jul 16 @W6N 543'6 546'0 555'4 546'0 555'4 10'6 1:30P Feb 27
WHEAT  Sep 16 @W6U 550'0 541'0 10'6 1:30P Feb 27
HARD RED WINTER WHEA...  Mar 15 @KW5H 527'2 527'6 540'2 525'6 537'2 7'2 1:30P Feb 27
HARD RED WINTER WHEA...  May 15 @KW5K 532'4 533'4 547'2 530'2 538'0 7'0 1:30P Feb 27
HARD RED WINTER WHEA...  Jul 15 @KW5N 538'2 538'2 552'4 536'0 545'2 7'6 1:30P Feb 27
HARD RED WINTER WHEA...  Sep 15 @KW5U 551'0 549'4 565'0 549'4 558'2 7'6 1:30P Feb 27
HARD RED WINTER WHEA...  Dec 15 @KW5Z 566'4 567'4 581'0 564'4 574'2 8'0 1:30P Feb 27
HARD RED WINTER WHEA...  Mar 16 @KW6H 578'6 578'4 590'0 578'4 589'0 8'2 1:30P Feb 27
HARD RED WINTER WHEA...  May 16 @KW6K 583'6 583'4 597'4 583'4 597'4 9'6 1:30P Feb 27
HARD RED WINTER WHEA...  Jul 16 @KW6N 582'2 590'0 595'0 590'0 593'0 11'0 1:30P Feb 27
HARD RED WINTER WHEA...  Sep 16 @KW6U 590'6 655'0 11'4 1:30P Feb 27
HARD RED SPRING WHEA...  Mar 15 @MW5H 551'2 546'2 557'0 546'0 555'2 4'6 1:31P Feb 27
HARD RED SPRING WHEA...  May 15 @MW5K 556'6 557'4 572'4 553'4 563'0 9'6 1:31P Feb 27
HARD RED SPRING WHEA...  Jul 15 @MW5N 563'4 564'0 578'2 560'2 568'6 9'0 1:31P Feb 27
HARD RED SPRING WHEA...  Sep 15 @MW5U 570'2 571'4 583'6 567'6 578'2 9'0 1:31P Feb 27
HARD RED SPRING WHEA...  Dec 15 @MW5Z 582'2 583'0 593'2 580'0 588'6 8'0 1:31P Feb 27
HARD RED SPRING WHEA...  Mar 16 @MW6H 595'2 597'0 601'6 596'2 601'4 5'2 1:31P Feb 27
HARD RED SPRING WHEA...  May 16 @MW6K 602'0 610'0 610'0 610'0 610'0 5'2 1:31P Feb 27
HARD RED SPRING WHEA...  Jul 16 @MW6N 615'2 625'0 2'6 1:31P Feb 27
HARD RED SPRING WHEA...  Sep 16 @MW6U 638'0 638'0 0'0 5:51P Feb 26
SOYBEANS  Mar 15 @S5H 1024'0 1023'0 1035'4 1020'0 1028'0 6'6 1:30P Feb 27
SOYBEANS  May 15 @S5K 1026'4 1026'0 1038'0 1022'0 1030'4 5'2 1:30P Feb 27
SOYBEANS  Jul 15 @S5N 1030'0 1029'6 1041'0 1026'0 1033'2 4'6 1:30P Feb 27
SOYBEANS  Aug 15 @S5Q 1027'0 1024'2 1037'2 1023'6 1029'4 4'0 1:30P Feb 27
SOYBEANS  Sep 15 @S5U 1010'2 1010'2 1017'2 1005'0 1010'6 1'6 1:30P Feb 27
SOYBEANS  Nov 15 @S5X 997'4 996'6 1004'0 990'2 996'2 0'0 1:30P Feb 27
SOYBEANS  Jan 16 @S6F 1002'4 1000'2 1008'0 994'6 1000'0 -1'0 1:30P Feb 27
SOYBEANS  Mar 16 @S6H 1006'4 1005'0 1011'0 1001'0 1003'2 -1'4 1:30P Feb 27
SOYBEANS  May 16 @S6K 1010'0 1012'4 1015'0 1003'6 1006'2 -1'6 1:30P Feb 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'0
Change:  4'4
Bid:  380'0
Ask:  384'4
Today's High:  387'2
Today's Low:  377'0
Volume:  31,115
Open:  379'0
Settle:  384'4s
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Canadian National Railroad Reaches Last Minute Deal With Unifor
Katie Micik – Markets Editor Bio
Posted at Monday, February 23, 2015 7:35PM CST
@C5H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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