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  Sep 15 @C5U 356'0 356'6 358'0 355'4 357'0 1'0 1:12A Sep 02
CORN  Dec 15 @C5Z 369'0 369'0 371'4 368'0 369'6 0'6 3:17A Sep 02
CORN  Mar 16 @C6H 380'2 380'0 382'2 379'0 380'4 0'2 3:16A Sep 02
CORN  May 16 @C6K 387'0 387'0 388'4 385'6 387'4 0'4 2:45A Sep 02
CORN  Jul 16 @C6N 391'4 391'4 393'0 390'0 391'6 0'2 2:25A Sep 02
CORN  Sep 16 @C6U 386'0 386'0 386'4 383'6 386'2 0'2 2:43A Sep 02
CORN  Dec 16 @C6Z 393'2 393'2 395'0 391'6 394'0 0'6 2:45A Sep 02
CORN  Mar 17 @C7H 403'4 403'0 403'0 403'0 403'0 -0'4 7:00P Sep 01
CORN  May 17 @C7K 416'0 415'4 -6'2 1:16P Sep 01
WHEAT  Sep 15 @W5U 484'0 483'6 485'6 483'6 483'6 -0'2 2:03A Sep 02
WHEAT  Dec 15 @W5Z 486'2 485'6 490'0 485'2 486'2 0'0 3:17A Sep 02
WHEAT  Mar 16 @W6H 491'0 491'0 493'4 491'0 492'6 1'6 2:34A Sep 02
WHEAT  May 16 @W6K 495'0 497'4 497'4 495'4 495'4 0'4 3:05A Sep 02
WHEAT  Jul 16 @W6N 498'0 498'4 500'0 498'4 499'0 1'0 3:17A Sep 02
WHEAT  Sep 16 @W6U 506'6 506'4 0'0 1:30P Sep 01
WHEAT  Dec 16 @W6Z 518'6 519'2 519'2 518'6 518'6 0'0 3:06A Sep 02
WHEAT  Mar 17 @W7H 529'2 533'0 533'0 533'0 533'0 -1'2 1:30P Sep 01
WHEAT  May 17 @W7K 532'4 540'0 -1'2 1:30P Sep 01
HARD RED WINTER WHEA...  Sep 15 @KW5U 458'4 458'4 458'4 458'4 458'4 0'0 7:00P Sep 01
HARD RED WINTER WHEA...  Dec 15 @KW5Z 482'2 481'6 485'0 481'2 483'0 0'6 3:16A Sep 02
HARD RED WINTER WHEA...  Mar 16 @KW6H 495'6 495'6 497'6 495'6 496'6 1'0 3:15A Sep 02
HARD RED WINTER WHEA...  May 16 @KW6K 505'4 505'4 505'4 505'4 505'4 0'0 2:23A Sep 02
HARD RED WINTER WHEA...  Jul 16 @KW6N 514'4 513'4 516'2 513'4 514'0 -0'4 2:20A Sep 02
HARD RED WINTER WHEA...  Sep 16 @KW6U 529'0 531'0 531'0 531'0 531'0 2'0 9:57P Sep 01
HARD RED WINTER WHEA...  Dec 16 @KW6Z 547'0 549'0 549'0 549'0 549'0 2'0 1:57A Sep 02
HARD RED WINTER WHEA...  Mar 17 @KW7H 557'6 557'6 0'0 1:16P Sep 01
HARD RED WINTER WHEA...  May 17 @KW7K 567'2 559'4 -7'6 1:16P Sep 01
HARD RED SPRING WHEA...  Sep 15 @MW5U 496'4 494'0 498'2 494'0 498'2 -4'4 1:31P Sep 01
HARD RED SPRING WHEA...  Dec 15 @MW5Z 511'2 510'2 513'0 510'0 511'4 0'2 2:47A Sep 02
HARD RED SPRING WHEA...  Mar 16 @MW6H 526'6 526'0 527'0 526'0 526'6 0'0 12:23A Sep 02
HARD RED SPRING WHEA...  May 16 @MW6K 536'6 537'2 537'2 537'2 537'2 0'4 11:51P Sep 01
HARD RED SPRING WHEA...  Jul 16 @MW6N 551'2 550'2 553'4 547'2 547'2 -3'2 1:31P Sep 01
HARD RED SPRING WHEA...  Sep 16 @MW6U 561'0 560'4 560'4 560'4 560'4 -4'0 1:31P Sep 01
HARD RED SPRING WHEA...  Dec 16 @MW6Z 575'6 575'6 575'6 575'6 575'6 -4'0 1:31P Sep 01
HARD RED SPRING WHEA...  Mar 17 @MW7H 584'4 600'0 -11'0 1:31P Sep 01
HARD RED SPRING WHEA...  May 17 @MW7K 588'0 588'0 0'0 1:31P Sep 01
SOYBEANS  Sep 15 @S5U 884'6 882'4 888'4 882'4 888'4 3'6 2:06A Sep 02
SOYBEANS  Nov 15 @S5X 874'0 874'0 880'0 872'2 878'0 4'0 3:16A Sep 02
SOYBEANS  Jan 16 @S6F 878'6 878'6 884'4 876'6 882'4 3'6 3:06A Sep 02
SOYBEANS  Mar 16 @S6H 881'0 881'0 886'4 879'2 884'2 3'2 2:31A Sep 02
SOYBEANS  May 16 @S6K 884'0 885'0 889'6 883'0 888'0 4'0 3:05A Sep 02
SOYBEANS  Jul 16 @S6N 887'4 889'2 892'2 887'0 891'6 4'2 3:05A Sep 02
SOYBEANS  Aug 16 @S6Q 887'0 888'0 891'0 887'6 891'0 4'0 10:09P Sep 01
SOYBEANS  Sep 16 @S6U 888'0 875'0 -12'6 1:16P Sep 01
SOYBEANS  Nov 16 @S6X 870'2 873'0 875'0 870'0 875'0 4'6 3:15A Sep 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  357'0
Change:  1'0
Bid:  356'2
Ask:  356'6
Today's High:  358'0
Today's Low:  355'4
Volume:  14,224
Open:  356'6
Settle:  356'0
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Sep-02-2015
1:12:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Railroads Respond to STB Requests to Provide Service Outlook
Katie Micik – Markets Editor Bio
Posted at Monday, August 31, 2015 4:36PM CDT
@C5U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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