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 391'2 391'0 393'4 389'2 391'4 -0'2 1:30P Mar 27
CORN  Jul 15 @C5N 399'2 399'0 401'2 397'2 399'4 -0'2 1:30P Mar 27
CORN  Sep 15 @C5U 406'6 406'4 408'2 404'4 406'6 -0'2 1:30P Mar 27
CORN  Dec 15 @C5Z 414'6 414'0 417'0 413'0 415'0 0'0 1:30P Mar 27
CORN  Mar 16 @C6H 423'6 423'4 425'4 422'2 423'6 0'0 1:30P Mar 27
CORN  May 16 @C6K 430'2 430'0 432'0 428'2 430'0 0'0 1:30P Mar 27
CORN  Jul 16 @C6N 434'2 433'6 435'4 432'4 434'4 0'2 1:30P Mar 27
CORN  Sep 16 @C6U 425'4 429'0 0'0 1:30P Mar 27
CORN  Dec 16 @C6Z 422'0 421'4 423'2 421'0 422'4 0'0 1:30P Mar 27
WHEAT  May 15 @W5K 499'2 499'0 509'0 499'0 507'4 8'4 1:30P Mar 27
WHEAT  Jul 15 @W5N 504'6 505'0 513'0 504'0 512'0 7'2 1:30P Mar 27
WHEAT  Sep 15 @W5U 514'2 514'0 522'0 514'0 520'6 6'6 1:30P Mar 27
WHEAT  Dec 15 @W5Z 528'6 528'6 536'2 528'0 535'2 6'2 1:30P Mar 27
WHEAT  Mar 16 @W6H 542'0 544'0 548'2 542'4 548'0 6'2 1:30P Mar 27
WHEAT  May 16 @W6K 549'4 552'2 556'0 549'0 556'0 7'0 1:30P Mar 27
WHEAT  Jul 16 @W6N 548'2 552'2 7'0 1:30P Mar 27
WHEAT  Sep 16 @W6U 555'6 552'0 6'6 1:30P Mar 27
WHEAT  Dec 16 @W6Z 567'4 569'6 6'6 1:30P Mar 27
HARD RED WINTER WHEA...  May 15 @KW5K 543'0 542'4 554'2 542'4 552'6 10'0 1:30P Mar 27
HARD RED WINTER WHEA...  Jul 15 @KW5N 548'6 548'4 558'6 548'4 558'0 9'0 1:30P Mar 27
HARD RED WINTER WHEA...  Sep 15 @KW5U 560'0 560'0 569'2 560'0 568'2 8'6 1:30P Mar 27
HARD RED WINTER WHEA...  Dec 15 @KW5Z 575'0 575'4 584'4 575'0 583'2 9'0 1:30P Mar 27
HARD RED WINTER WHEA...  Mar 16 @KW6H 586'4 586'6 594'4 586'6 594'4 9'0 1:30P Mar 27
HARD RED WINTER WHEA...  May 16 @KW6K 593'0 601'6 9'0 1:30P Mar 27
HARD RED WINTER WHEA...  Jul 16 @KW6N 592'4 601'0 8'6 1:30P Mar 27
HARD RED WINTER WHEA...  Sep 16 @KW6U 602'2 655'0 7'6 1:30P Mar 27
HARD RED WINTER WHEA...  Dec 16 @KW6Z 615'0 634'6 7'2 1:30P Mar 27
HARD RED SPRING WHEA...  May 15 @MW5K 563'2 564'0 576'0 563'2 575'4 11'6 1:31P Mar 27
HARD RED SPRING WHEA...  Jul 15 @MW5N 569'0 572'0 581'4 569'0 581'0 11'2 1:31P Mar 27
HARD RED SPRING WHEA...  Sep 15 @MW5U 576'6 576'6 588'4 576'6 588'2 10'4 1:31P Mar 27
HARD RED SPRING WHEA...  Dec 15 @MW5Z 587'2 588'2 598'4 588'0 597'6 10'0 1:31P Mar 27
HARD RED SPRING WHEA...  Mar 16 @MW6H 599'4 606'2 610'0 606'0 610'0 9'4 1:31P Mar 27
HARD RED SPRING WHEA...  May 16 @MW6K 606'0 613'0 616'2 613'0 616'2 9'6 1:31P Mar 27
HARD RED SPRING WHEA...  Jul 16 @MW6N 607'2 614'2 615'0 614'2 615'0 10'0 1:31P Mar 27
HARD RED SPRING WHEA...  Sep 16 @MW6U 610'2 615'0 10'6 1:31P Mar 27
HARD RED SPRING WHEA...  Dec 16 @MW6Z 617'2 633'0 10'0 1:31P Mar 27
SOYBEANS  May 15 @S5K 974'4 974'0 976'2 965'0 968'0 -7'2 1:30P Mar 27
SOYBEANS  Jul 15 @S5N 978'6 978'0 980'6 970'0 972'4 -6'4 1:30P Mar 27
SOYBEANS  Aug 15 @S5Q 977'6 978'0 979'4 969'0 971'0 -6'4 1:30P Mar 27
SOYBEANS  Sep 15 @S5U 962'6 964'4 964'4 954'2 956'6 -6'0 1:30P Mar 27
SOYBEANS  Nov 15 @S5X 955'2 954'0 957'0 947'0 949'0 -6'4 1:30P Mar 27
SOYBEANS  Jan 16 @S6F 960'2 958'6 961'6 952'4 953'2 -6'6 1:30P Mar 27
SOYBEANS  Mar 16 @S6H 962'0 960'4 963'2 953'6 955'4 -6'4 1:30P Mar 27
SOYBEANS  May 16 @S6K 963'4 962'2 964'4 955'6 956'0 -6'6 1:30P Mar 27
SOYBEANS  Jul 16 @S6N 969'2 966'6 966'6 962'4 963'0 -6'6 1:30P Mar 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  391'4
Change:  -0'2
Bid:  390'4
Ask:  392'0
Today's High:  393'4
Today's Low:  389'2
Volume:  120,766
Open:  391'0
Settle:  391'0s
Prev:  391'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
West Coast Port Tension Still Simmering
Katie Micik – Markets Editor Bio
Posted at Monday, March 23, 2015 4:42PM 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