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 15 @C5N 383'2 383'2 415'0 382'6 413'2 30'6 1:30P Jun 30
CORN  Sep 15 @C5U 392'0 391'4 422'0 390'4 422'0 30'0 1:30P Jun 30
CORN  Dec 15 @C5Z 402'2 402'0 432'2 400'6 431'0 29'2 1:30P Jun 30
CORN  Mar 16 @C6H 412'4 412'0 441'6 411'0 440'0 28'2 1:30P Jun 30
CORN  May 16 @C6K 418'4 418'0 447'0 417'2 445'0 27'6 1:30P Jun 30
CORN  Jul 16 @C6N 423'6 423'0 451'0 422'4 449'4 26'2 1:30P Jun 30
CORN  Sep 16 @C6U 408'0 408'0 430'2 407'6 430'0 24'0 1:30P Jun 30
CORN  Dec 16 @C6Z 415'2 415'0 434'0 413'6 433'4 15'4 1:30P Jun 30
CORN  Mar 17 @C7H 424'6 427'0 440'0 425'0 440'0 14'6 1:30P Jun 30
WHEAT  Jul 15 @W5N 580'4 581'0 613'4 575'6 613'2 34'2 1:30P Jun 30
WHEAT  Sep 15 @W5U 583'4 583'2 617'4 575'6 616'6 32'2 1:30P Jun 30
WHEAT  Dec 15 @W5Z 590'6 590'0 623'6 582'6 621'4 31'2 1:30P Jun 30
WHEAT  Mar 16 @W6H 595'2 595'2 629'4 587'0 629'2 32'6 1:30P Jun 30
WHEAT  May 16 @W6K 598'6 601'0 629'6 593'0 629'6 32'4 1:30P Jun 30
WHEAT  Jul 16 @W6N 599'2 597'6 628'4 588'6 627'4 27'0 1:30P Jun 30
WHEAT  Sep 16 @W6U 604'4 594'6 616'4 594'6 609'2 26'6 1:30P Jun 30
WHEAT  Dec 16 @W6Z 615'6 616'0 636'6 609'0 636'4 25'2 1:30P Jun 30
WHEAT  Mar 17 @W7H 623'6 621'0 625'0 615'0 625'0 22'2 1:30P Jun 30
HARD RED WINTER WHEA...  Jul 15 @KW5N 571'4 571'2 590'2 563'4 590'0 21'6 1:30P Jun 30
HARD RED WINTER WHEA...  Sep 15 @KW5U 581'4 580'6 611'4 576'0 609'0 28'6 1:30P Jun 30
HARD RED WINTER WHEA...  Dec 15 @KW5Z 600'2 601'0 628'6 593'6 628'6 27'6 1:30P Jun 30
HARD RED WINTER WHEA...  Mar 16 @KW6H 612'4 612'0 640'2 605'2 639'4 27'0 1:30P Jun 30
HARD RED WINTER WHEA...  May 16 @KW6K 620'4 620'2 645'2 613'4 645'2 27'0 1:30P Jun 30
HARD RED WINTER WHEA...  Jul 16 @KW6N 626'2 625'0 653'6 622'0 652'4 26'4 1:30P Jun 30
HARD RED WINTER WHEA...  Sep 16 @KW6U 635'2 636'0 637'0 628'0 637'0 22'6 1:30P Jun 30
HARD RED WINTER WHEA...  Dec 16 @KW6Z 646'4 646'0 665'0 643'4 665'0 23'4 1:30P Jun 30
HARD RED WINTER WHEA...  Mar 17 @KW7H 653'4 680'0 26'4 1:30P Jun 30
HARD RED SPRING WHEA...  Jul 15 @MW5N 604'0 603'0 625'0 594'2 625'0 18'2 1:31P Jun 30
HARD RED SPRING WHEA...  Sep 15 @MW5U 618'6 617'4 638'6 606'2 634'4 18'4 1:31P Jun 30
HARD RED SPRING WHEA...  Dec 15 @MW5Z 631'6 628'0 653'0 620'2 647'4 19'6 1:31P Jun 30
HARD RED SPRING WHEA...  Mar 16 @MW6H 641'6 640'0 663'0 631'4 657'0 20'4 1:31P Jun 30
HARD RED SPRING WHEA...  May 16 @MW6K 648'4 650'0 670'0 640'0 667'2 20'4 1:31P Jun 30
HARD RED SPRING WHEA...  Jul 16 @MW6N 653'6 651'0 668'2 648'0 667'4 17'0 1:31P Jun 30
HARD RED SPRING WHEA...  Sep 16 @MW6U 647'6 642'4 655'0 641'0 655'0 7'0 1:31P Jun 30
HARD RED SPRING WHEA...  Dec 16 @MW6Z 653'6 650'0 660'0 650'0 660'0 5'2 1:31P Jun 30
HARD RED SPRING WHEA...  Mar 17 @MW7H 628'0 668'0 40'0 1:31P Jun 30
SOYBEANS  Jul 15 @S5N 1002'4 1000'4 1059'2 993'6 1056'0 53'6 1:30P Jun 30
SOYBEANS  Aug 15 @S5Q 994'4 993'4 1051'2 985'4 1048'0 55'0 1:30P Jun 30
SOYBEANS  Sep 15 @S5U 984'4 984'2 1042'6 976'2 1039'6 57'0 1:30P Jun 30
SOYBEANS  Nov 15 @S5X 980'0 980'2 1038'0 971'2 1035'2 57'2 1:30P Jun 30
SOYBEANS  Jan 16 @S6F 985'0 985'0 1043'0 976'6 1040'2 57'2 1:30P Jun 30
SOYBEANS  Mar 16 @S6H 983'2 983'2 1033'6 976'4 1032'2 49'6 1:30P Jun 30
SOYBEANS  May 16 @S6K 977'2 978'0 1018'6 970'6 1011'2 36'2 1:30P Jun 30
SOYBEANS  Jul 16 @S6N 979'4 982'6 1016'2 973'2 1012'0 34'4 1:30P Jun 30
SOYBEANS  Aug 16 @S6Q 975'6 985'4 998'0 985'4 996'0 31'4 1:30P Jun 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  413'2
Change:  30'6
Bid:  412'0
Ask:  412'0
Today's High:  415'0
Today's Low:  382'6
Volume:  34,219
Open:  383'2
Settle:  414'0s
Prev:  383'2
Contract High: 
Contract Low: 
Updated:  Jun-30-2015
1:30:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Additional Rains Add Insult to Injury Caused by Tropical Storm Bill
Katie Micik – Markets Editor Bio
Posted at Monday, June 29, 2015 6:06PM CDT
@C5N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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