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 338'2 338'0 338'2 331'4 331'6 -6'6 1:30P Sep 19
CORN  Mar 15 @C5H 350'6 350'2 350'6 344'0 344'0 -6'4 1:30P Sep 19
CORN  May 15 @C5K 359'2 359'0 359'0 352'6 352'6 -6'2 1:30P Sep 19
CORN  Jul 15 @C5N 366'2 366'0 366'0 359'6 360'0 -6'2 1:30P Sep 19
CORN  Sep 15 @C5U 374'0 373'2 373'2 367'2 367'6 -6'4 1:30P Sep 19
CORN  Dec 15 @C5Z 384'2 384'0 384'0 378'2 378'6 -5'6 1:30P Sep 19
CORN  Mar 16 @C6H 393'6 393'6 393'6 387'6 387'6 -6'0 1:30P Sep 19
CORN  May 16 @C6K 400'4 400'4 400'4 394'2 394'2 -6'0 1:30P Sep 19
CORN  Jul 16 @C6N 404'4 404'4 404'4 398'6 399'0 -5'2 1:30P Sep 19
WHEAT  Dec 14 @W4Z 488'4 487'6 488'2 473'6 474'2 -14'0 1:30P Sep 19
WHEAT  Mar 15 @W5H 505'6 505'2 505'2 490'2 490'4 -14'6 1:30P Sep 19
WHEAT  May 15 @W5K 517'2 515'6 515'6 502'2 502'2 -14'6 1:30P Sep 19
WHEAT  Jul 15 @W5N 526'0 525'2 525'2 511'4 511'6 -14'0 1:30P Sep 19
WHEAT  Sep 15 @W5U 538'2 536'0 536'4 524'4 524'4 -13'2 1:30P Sep 19
WHEAT  Dec 15 @W5Z 555'2 552'2 552'4 542'0 542'0 -13'4 1:30P Sep 19
WHEAT  Mar 16 @W6H 565'2 562'4 562'4 562'0 562'4 -12'6 1:30P Sep 19
WHEAT  May 16 @W6K 569'0 572'0 -10'6 1:30P Sep 19
WHEAT  Jul 16 @W6N 563'0 556'0 558'0 556'0 556'0 -7'0 1:30P Sep 19
HARD RED WINTER WHEA...  Dec 14 @KW4Z 569'6 568'2 570'0 557'4 559'4 -9'4 1:30P Sep 19
HARD RED WINTER WHEA...  Mar 15 @KW5H 577'2 576'4 577'2 564'0 565'0 -11'2 1:30P Sep 19
HARD RED WINTER WHEA...  May 15 @KW5K 580'6 580'2 580'2 567'4 568'6 -11'2 1:30P Sep 19
HARD RED WINTER WHEA...  Jul 15 @KW5N 573'2 572'0 572'0 560'0 562'4 -11'0 1:30P Sep 19
HARD RED WINTER WHEA...  Sep 15 @KW5U 584'2 582'4 582'4 573'0 576'6 -10'2 1:30P Sep 19
HARD RED WINTER WHEA...  Dec 15 @KW5Z 602'0 600'4 600'4 589'6 590'2 -11'0 1:30P Sep 19
HARD RED WINTER WHEA...  Mar 16 @KW6H 611'6 602'0 602'0 602'0 602'0 -10'4 1:30P Sep 19
HARD RED WINTER WHEA...  May 16 @KW6K 613'2 602'6 -10'4 1:30P Sep 19
HARD RED WINTER WHEA...  Jul 16 @KW6N 584'0 575'0 575'0 575'0 575'0 -10'4 1:30P Sep 19
HARD RED SPRING WHEA...  Dec 14 @MW4Z 550'2 549'4 550'0 534'2 537'0 -14'6 1:31P Sep 19
HARD RED SPRING WHEA...  Mar 15 @MW5H 567'0 567'2 567'2 551'4 553'0 -14'2 1:31P Sep 19
HARD RED SPRING WHEA...  May 15 @MW5K 579'0 578'4 578'4 564'4 564'6 -13'6 1:31P Sep 19
HARD RED SPRING WHEA...  Jul 15 @MW5N 590'2 589'4 589'4 576'4 576'4 -12'6 1:31P Sep 19
HARD RED SPRING WHEA...  Sep 15 @MW5U 600'2 599'2 599'2 587'6 589'2 -10'6 1:31P Sep 19
HARD RED SPRING WHEA...  Dec 15 @MW5Z 617'0 615'0 615'0 605'0 607'0 -10'0 1:31P Sep 19
HARD RED SPRING WHEA...  Mar 16 @MW6H 625'6 620'0 620'0 620'0 620'0 -8'4 1:31P Sep 19
HARD RED SPRING WHEA...  May 16 @MW6K 690'0 690'0 0'0 1:02P Sep 21
HARD RED SPRING WHEA...  Jul 16 @MW6N 674'0 674'0 0'0 1:02P Sep 21
SOYBEANS  Nov 14 @S4X 971'4 971'2 972'0 956'0 957'6 -14'4 1:30P Sep 19
SOYBEANS  Jan 15 @S5F 979'4 979'0 979'6 964'2 966'0 -14'2 1:30P Sep 19
SOYBEANS  Mar 15 @S5H 987'0 987'0 987'0 971'4 973'0 -14'2 1:30P Sep 19
SOYBEANS  May 15 @S5K 994'2 994'0 994'2 978'4 980'2 -14'6 1:30P Sep 19
SOYBEANS  Jul 15 @S5N 1000'4 1000'4 1000'4 984'6 986'0 -15'0 1:30P Sep 19
SOYBEANS  Aug 15 @S5Q 1002'6 999'2 999'2 987'4 989'6 -14'4 1:30P Sep 19
SOYBEANS  Sep 15 @S5U 992'2 990'0 990'0 977'0 978'0 -14'4 1:30P Sep 19
SOYBEANS  Nov 15 @S5X 985'2 983'6 985'2 970'0 971'4 -14'6 1:30P Sep 19
SOYBEANS  Jan 16 @S6F 989'6 985'0 985'0 975'0 975'0 -14'2 1:30P Sep 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  331'6
Change:  -6'6
Bid:  331'0
Ask:  331'0
Today's High:  338'2
Today's Low:  331'4
Volume:  97,001
Open:  338'0
Settle:  331'4s
Prev:  338'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2014
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
A Demand Optimist
Katie Micik – Markets Editor Bio
Posted at Friday, September 19, 2014 7:00PM CDT
@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