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 371'4 372'6 373'0 365'6 370'6 -1'4 1:30P Jan 30
CORN  May 15 @C5K 380'0 380'6 381'0 373'6 378'6 -1'4 1:30P Jan 30
CORN  Jul 15 @C5N 387'6 388'4 388'4 381'4 386'2 -1'6 1:30P Jan 30
CORN  Sep 15 @C5U 394'4 394'4 394'6 388'4 393'4 -1'4 1:30P Jan 30
CORN  Dec 15 @C5Z 402'6 403'4 404'0 396'6 401'2 -2'0 1:30P Jan 30
CORN  Mar 16 @C6H 411'6 412'0 412'0 404'0 408'4 -2'6 1:30P Jan 30
CORN  May 16 @C6K 417'4 416'4 416'4 410'6 413'0 -2'6 1:30P Jan 30
CORN  Jul 16 @C6N 422'4 423'6 423'6 415'0 418'0 -2'6 1:30P Jan 30
CORN  Sep 16 @C6U 415'6 411'0 414'0 411'0 414'0 -1'0 1:30P Jan 30
WHEAT  Mar 15 @W5H 507'6 508'0 511'6 497'0 503'0 -5'0 1:30P Jan 30
WHEAT  May 15 @W5K 512'4 512'4 515'6 501'6 507'2 -5'6 1:30P Jan 30
WHEAT  Jul 15 @W5N 517'0 517'0 520'6 507'0 512'0 -5'4 1:30P Jan 30
WHEAT  Sep 15 @W5U 525'2 526'2 526'2 515'0 520'0 -5'4 1:30P Jan 30
WHEAT  Dec 15 @W5Z 537'6 537'4 540'0 527'2 533'0 -5'4 1:30P Jan 30
WHEAT  Mar 16 @W6H 544'6 544'6 547'2 535'2 536'0 -5'4 1:30P Jan 30
WHEAT  May 16 @W6K 548'2 542'0 542'0 542'0 542'0 -7'2 1:30P Jan 30
WHEAT  Jul 16 @W6N 543'0 543'0 543'0 535'0 535'0 -5'2 1:30P Jan 30
WHEAT  Sep 16 @W6U 547'6 554'0 -5'2 1:30P Jan 30
HARD RED WINTER WHEA...  Mar 15 @KW5H 544'0 544'0 549'4 536'2 539'4 -3'6 1:30P Jan 30
HARD RED WINTER WHEA...  May 15 @KW5K 548'6 549'2 553'4 539'6 542'2 -6'0 1:30P Jan 30
HARD RED WINTER WHEA...  Jul 15 @KW5N 553'4 554'0 558'0 543'4 545'4 -7'2 1:30P Jan 30
HARD RED WINTER WHEA...  Sep 15 @KW5U 564'6 567'2 567'2 555'4 559'2 -7'0 1:30P Jan 30
HARD RED WINTER WHEA...  Dec 15 @KW5Z 578'4 579'4 580'0 570'0 570'4 -6'2 1:30P Jan 30
HARD RED WINTER WHEA...  Mar 16 @KW6H 588'0 586'2 586'6 585'0 585'0 -5'4 1:30P Jan 30
HARD RED WINTER WHEA...  May 16 @KW6K 592'2 595'0 -6'2 1:30P Jan 30
HARD RED WINTER WHEA...  Jul 16 @KW6N 590'4 605'0 -6'2 1:30P Jan 30
HARD RED WINTER WHEA...  Sep 16 @KW6U 597'6 655'0 -6'2 1:30P Jan 30
HARD RED SPRING WHEA...  Mar 15 @MW5H 559'2 559'2 563'0 553'2 557'2 -2'4 1:31P Jan 30
HARD RED SPRING WHEA...  May 15 @MW5K 565'4 564'6 569'6 559'2 561'0 -4'2 1:31P Jan 30
HARD RED SPRING WHEA...  Jul 15 @MW5N 573'0 573'4 576'6 567'2 568'0 -4'0 1:31P Jan 30
HARD RED SPRING WHEA...  Sep 15 @MW5U 581'4 581'0 585'2 575'6 577'2 -4'4 1:31P Jan 30
HARD RED SPRING WHEA...  Dec 15 @MW5Z 592'0 592'0 597'2 587'2 588'0 -4'2 1:31P Jan 30
HARD RED SPRING WHEA...  Mar 16 @MW6H 602'6 598'4 598'6 598'4 598'6 -4'4 1:31P Jan 30
HARD RED SPRING WHEA...  May 16 @MW6K 602'2 635'0 4'6 1:31P Jan 30
HARD RED SPRING WHEA...  Jul 16 @MW6N 600'2 625'0 5'4 1:31P Jan 30
HARD RED SPRING WHEA...  Sep 16 @MW6U 638'0 638'0 0'0 5:59P Jan 29
SOYBEANS  Mar 15 @S5H 968'2 968'0 972'6 955'0 961'2 -7'2 1:30P Jan 30
SOYBEANS  May 15 @S5K 974'6 974'6 979'0 961'6 968'0 -7'0 1:30P Jan 30
SOYBEANS  Jul 15 @S5N 979'6 979'6 984'0 967'0 973'4 -7'0 1:30P Jan 30
SOYBEANS  Aug 15 @S5Q 978'6 980'2 982'4 966'6 972'6 -6'6 1:30P Jan 30
SOYBEANS  Sep 15 @S5U 963'0 965'0 966'6 952'2 957'4 -6'2 1:30P Jan 30
SOYBEANS  Nov 15 @S5X 951'2 951'2 955'4 940'0 947'0 -5'4 1:30P Jan 30
SOYBEANS  Jan 16 @S6F 956'6 956'0 960'6 946'0 948'6 -5'2 1:30P Jan 30
SOYBEANS  Mar 16 @S6H 962'0 960'4 965'2 950'4 956'0 -6'0 1:30P Jan 30
SOYBEANS  May 16 @S6K 965'0 968'0 968'0 955'0 958'0 -5'4 1:30P Jan 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  370'6
Change:  -1'4
Bid:  370'0
Ask:  370'0
Today's High:  373'0
Today's Low:  365'6
Volume:  181,030
Open:  372'6
Settle:  370'0s
Prev:  371'4
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Industry Facing Shortage Up to 30,000 Drivers
Katie Micik – Markets Editor Bio
Posted at Monday, January 26, 2015 5:18PM 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