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  Jul 13 @C3N 662'0 660'4 661'0 659'0 659'4 -2'4 12:11A May 24
CORN  Sep 13 @C3U 563'4 561'2 562'6 561'0 561'4 -2'0 11:54P May 23
CORN  Dec 13 @C3Z 534'6 533'4 534'0 532'2 532'2 -2'4 11:54P May 23
CORN  Mar 14 @C4H 545'4 544'6 544'6 542'6 543'2 -2'2 10:49P May 23
CORN  May 14 @C4K 553'2 551'6 551'6 550'6 551'0 -2'2 11:31P May 23
CORN  Jul 14 @C4N 560'4 561'0  
CORN  Sep 14 @C4U 551'6 550'2 550'2 550'0 550'2 -1'4 7:00P May 23
CORN  Dec 14 @C4Z 553'0 550'0 551'0 549'0 549'0 -4'0 11:37P May 23
CORN  Mar 15 @C5H 559'0 554'0  
WHEAT  Jul 13 @W3N 703'2 704'0 706'0 701'4 703'4 0'2 12:10A May 24
WHEAT  Sep 13 @W3U 709'6 710'0 712'2 708'0 710'0 0'2 12:10A May 24
WHEAT  Dec 13 @W3Z 723'0 723'4 726'0 721'2 723'2 0'2 12:10A May 24
WHEAT  Mar 14 @W4H 737'4 738'0 739'2 735'6 737'0 -0'4 11:39P May 23
WHEAT  May 14 @W4K 734'0 745'2 10'2 1:30P May 23
WHEAT  Jul 14 @W4N 746'6 746'6 747'0 746'4 747'0 0'2 7:00P May 23
WHEAT  Sep 14 @W4U 742'0 754'2 8'4 1:30P May 23
WHEAT  Dec 14 @W4Z 757'6 758'4  
WHEAT  Mar 15 @W5H 756'4 761'6 6'6 1:30P May 23
HARD RED WINTER WHEA...  Jul 13 @KW3N 754'4 755'0 757'2 752'4 753'6 -0'6 10:50P May 23
HARD RED WINTER WHEA...  Sep 13 @KW3U 761'4 761'2 764'0 761'0 764'0 2'4 7:45P May 23
HARD RED WINTER WHEA...  Dec 13 @KW3Z 778'4 778'4 780'0 777'4 779'0 0'4 8:40P May 23
HARD RED WINTER WHEA...  Mar 14 @KW4H 791'4 790'2  
HARD RED WINTER WHEA...  May 14 @KW4K 795'6 795'0  
HARD RED WINTER WHEA...  Jul 14 @KW4N 795'2 790'6 792'2 790'6 790'6 -4'4 7:00P May 23
HARD RED WINTER WHEA...  Sep 14 @KW4U 787'4 799'0 8'4 1:38P May 23
HARD RED WINTER WHEA...  Dec 14 @KW4Z 793'2 803'0 8'4 1:38P May 23
HARD RED WINTER WHEA...  Jul 15 @KW5N  
HARD RED SPRING WHEA...  Jul 13 @MW3N 813'2 812'2 813'4 812'2 812'6 -0'4 9:02P May 23
HARD RED SPRING WHEA...  Sep 13 @MW3U 805'0 805'0 805'4 804'4 804'4 -0'4 9:43P May 23
HARD RED SPRING WHEA...  Dec 13 @MW3Z 811'6 812'2 812'2 811'2 812'2 0'4 7:45P May 23
HARD RED SPRING WHEA...  Mar 14 @MW4H 814'6 825'0 9'4 1:32P May 23
HARD RED SPRING WHEA...  May 14 @MW4K 819'0 829'0 10'6 1:32P May 23
HARD RED SPRING WHEA...  Jul 14 @MW4N 814'0 830'6 12'0 1:32P May 23
HARD RED SPRING WHEA...  Sep 14 @MW4U 801'0 809'0 13'0 1:32P May 23
HARD RED SPRING WHEA...  Dec 14 @MW4Z 809'0 815'0 9'0 1:32P May 23
HARD RED SPRING WHEA...  Mar 15 @MW5H  
SOYBEANS  Jul 13 @S3N 1499'4 1493'0 1505'6 1488'2 1503'0 3'4 12:09A May 24
SOYBEANS  Aug 13 @S3Q 1414'4 1409'6 1420'6 1407'2 1420'6 6'2 10:14P May 23
SOYBEANS  Sep 13 @S3U 1299'4 1298'0 1304'2 1296'4 1304'2 4'6 11:31P May 23
SOYBEANS  Nov 13 @S3X 1243'0 1239'6 1248'4 1239'2 1247'2 4'2 12:11A May 24
SOYBEANS  Jan 14 @S4F 1249'2 1246'0 1255'0 1245'4 1255'0 5'6 10:36P May 23
SOYBEANS  Mar 14 @S4H 1252'6 1250'4 1258'0 1250'4 1256'6 4'0 12:04A May 24
SOYBEANS  May 14 @S4K 1253'6 1252'0 1259'0 1252'0 1258'0 4'2 10:54P May 23
SOYBEANS  Jul 14 @S4N 1260'4 1259'0  
SOYBEANS  Aug 14 @S4Q 1252'4 1247'6 4'0 1:30P May 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3N)
Exchange:  CBOT
Last Trade:  659'4
Change:  -2'4
Bid:  659'4
Ask:  659'6
Today's High:  661'0
Today's Low:  659'0
Volume:  104,116
Open:  660'4
Settle:  662'0
Prev:  662'0
Contract High:  824'0
Contract Low:  414'4
Updated:  May-24-2013
12:11:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Dramatic Drop in Soybean Basis
Katie Micik – Markets Editor Bio
Posted at Thursday, May 23, 2013 11:35AM CDT
@C3N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN