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 410'4 409'6 410'6 408'4 409'0 -1'4 6:30A Dec 22
CORN  May 15 @C5K 419'0 418'4 419'0 417'0 417'4 -1'4 6:24A Dec 22
CORN  Jul 15 @C5N 426'0 425'4 426'0 424'0 424'6 -1'2 6:11A Dec 22
CORN  Sep 15 @C5U 428'2 428'0 428'0 426'4 426'6 -1'4 6:21A Dec 22
CORN  Dec 15 @C5Z 435'0 434'2 434'6 432'4 433'0 -2'0 6:07A Dec 22
CORN  Mar 16 @C6H 443'4 442'0 442'6 441'2 442'0 -1'4 6:21A Dec 22
CORN  May 16 @C6K 449'2 448'0 448'2 448'0 448'0 -1'2 2:19A Dec 22
CORN  Jul 16 @C6N 453'2 452'0  
CORN  Sep 16 @C6U 439'0 435'6 437'0 435'6 437'0 2'2 1:30P Dec 19
WHEAT  Mar 15 @W5H 632'2 629'4 644'4 621'0 637'2 5'0 6:30A Dec 22
WHEAT  May 15 @W5K 635'0 632'4 645'4 623'2 638'0 3'0 6:30A Dec 22
WHEAT  Jul 15 @W5N 634'2 631'0 641'2 622'2 635'4 1'2 6:25A Dec 22
WHEAT  Sep 15 @W5U 641'2 633'6 638'0 631'4 638'0 -3'2 3:18A Dec 22
WHEAT  Dec 15 @W5Z 650'6 645'4 657'6 641'0 652'0 1'2 6:22A Dec 22
WHEAT  Mar 16 @W6H 656'0 651'4 657'0 646'6 657'0 1'0 4:09A Dec 22
WHEAT  May 16 @W6K 669'2 663'4 -19'2 1:30P Dec 19
WHEAT  Jul 16 @W6N 623'0 625'0 625'0 620'0 625'0 2'0 4:38A Dec 22
WHEAT  Sep 16 @W6U 641'4 630'0 -15'6 1:30P Dec 19
HARD RED WINTER WHEA...  Mar 15 @KW5H 666'0 664'2 676'4 659'4 670'2 4'2 6:28A Dec 22
HARD RED WINTER WHEA...  May 15 @KW5K 670'2 667'4 678'4 665'4 675'4 5'2 6:15A Dec 22
HARD RED WINTER WHEA...  Jul 15 @KW5N 672'0 670'0 678'0 663'0 678'0 6'0 5:02A Dec 22
HARD RED WINTER WHEA...  Sep 15 @KW5U 680'0 679'4  
HARD RED WINTER WHEA...  Dec 15 @KW5Z 690'6 686'6 693'4 686'6 693'4 2'6 4:11A Dec 22
HARD RED WINTER WHEA...  Mar 16 @KW6H 696'0 700'0 700'0 700'0 700'0 4'0 4:11A Dec 22
HARD RED WINTER WHEA...  May 16 @KW6K 696'6 655'0 -14'6 1:30P Dec 19
HARD RED WINTER WHEA...  Jul 16 @KW6N 649'2 650'0 650'0 650'0 650'0 0'6 4:10A Dec 22
HARD RED WINTER WHEA...  Sep 16 @KW6U 673'6 655'0 -17'6 1:30P Dec 19
HARD RED SPRING WHEA...  Mar 15 @MW5H 648'2 646'6 659'4 641'0 655'4 7'2 5:34A Dec 22
HARD RED SPRING WHEA...  May 15 @MW5K 654'0 652'0 663'2 647'4 661'6 7'6 5:34A Dec 22
HARD RED SPRING WHEA...  Jul 15 @MW5N 660'6 658'0 669'4 658'0 669'4 8'6 4:38A Dec 22
HARD RED SPRING WHEA...  Sep 15 @MW5U 664'2 662'4 671'2 659'2 671'2 7'0 4:11A Dec 22
HARD RED SPRING WHEA...  Dec 15 @MW5Z 672'4 669'4 680'0 669'4 680'0 7'4 5:02A Dec 22
HARD RED SPRING WHEA...  Mar 16 @MW6H 689'6 685'4 685'4 671'4 671'4 -11'0 1:31P Dec 19
HARD RED SPRING WHEA...  May 16 @MW6K 682'4 690'0 -3'6 1:31P Dec 19
HARD RED SPRING WHEA...  Jul 16 @MW6N 638'0 638'0 0'0 1:02P Dec 21
SOYBEANS  Jan 15 @S5F 1030'4 1029'0 1030'0 1025'2 1028'0 -2'4 6:30A Dec 22
SOYBEANS  Mar 15 @S5H 1038'4 1037'4 1038'0 1033'0 1035'6 -2'6 6:30A Dec 22
SOYBEANS  May 15 @S5K 1046'0 1045'0 1045'6 1040'6 1043'0 -3'0 6:24A Dec 22
SOYBEANS  Jul 15 @S5N 1052'0 1051'0 1052'2 1047'6 1049'4 -2'4 6:27A Dec 22
SOYBEANS  Aug 15 @S5Q 1050'6 1048'4 1048'4 1048'4 1048'4 -2'2 5:43A Dec 22
SOYBEANS  Sep 15 @S5U 1034'4 1034'4 1034'4 1024'0 1024'0 -2'0 1:30P Dec 19
SOYBEANS  Nov 15 @S5X 1017'4 1015'0 1017'2 1013'0 1016'0 -1'4 6:27A Dec 22
SOYBEANS  Jan 16 @S6F 1023'2 1020'4  
SOYBEANS  Mar 16 @S6H 1028'4 1023'0  

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  409'0
Change:  -1'4
Bid:  409'0
Ask:  409'2
Today's High:  410'6
Today's Low:  408'4
Volume:  117,608
Open:  409'6
Settle:  410'4
Prev:  410'4
Contract High: 
Contract Low: 
Updated:  Dec-22-2014
6:30:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Informa: Beans Acres Exceed Corn Acres
Katie Micik – Markets Editor Bio
Posted at Friday, December 19, 2014 5:20PM 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