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 16 @C6U 323'4 323'4 325'2 315'6 316'6 -7'2 1:19P Aug 26
CORN  Dec 16 @C6Z 332'0 332'0 334'0 324'4 325'2 -7'0 1:19P Aug 26
CORN  Mar 17 @C7H 342'0 342'0 343'4 334'2 335'0 -7'4 1:19P Aug 26
CORN  May 17 @C7K 349'0 349'0 350'4 341'4 342'2 -7'2 1:19P Aug 26
CORN  Jul 17 @C7N 355'6 358'0 358'0 348'6 349'4 -6'6 1:19P Aug 26
CORN  Sep 17 @C7U 363'0 363'0 364'0 356'0 356'4 -6'6 1:15P Aug 26
CORN  Dec 17 @C7Z 373'0 373'2 374'0 366'2 366'6 -6'2 1:19P Aug 26
CORN  Mar 18 @C8H 382'6 384'0 384'0 377'6 378'4 -5'6 1:15P Aug 26
CORN  May 18 @C8K 387'6 387'0 387'2 387'0 387'2 -5'4 1:15P Aug 26
WHEAT  Sep 16 @W6U 401'2 401'2 402'2 381'0 382'2 -17'6 1:19P Aug 26
WHEAT  Dec 16 @W6Z 423'6 422'2 424'4 405'0 406'2 -16'2 1:19P Aug 26
WHEAT  Mar 17 @W7H 446'6 446'4 447'4 429'2 431'0 -14'6 1:19P Aug 26
WHEAT  May 17 @W7K 460'6 460'0 460'6 444'2 445'4 -14'0 1:16P Aug 26
WHEAT  Jul 17 @W7N 470'0 469'2 470'0 453'4 455'0 -14'2 1:19P Aug 26
WHEAT  Sep 17 @W7U 484'0 485'0 485'0 470'0 470'0 -12'6 1:16P Aug 26
WHEAT  Dec 17 @W7Z 503'6 504'0 504'0 491'6 492'4 -11'2 1:16P Aug 26
WHEAT  Mar 18 @W8H 519'4 512'0 512'0 512'0 512'0 -10'2 1:16P Aug 26
WHEAT  May 18 @W8K 526'2 516'0 -10'2 1:16P Aug 26
HARD RED WINTER WHEA...  Sep 16 @KW6U 405'4 405'2 406'6 388'4 389'2 -15'6 1:19P Aug 26
HARD RED WINTER WHEA...  Dec 16 @KW6Z 432'2 431'4 433'4 415'4 416'2 -15'4 1:19P Aug 26
HARD RED WINTER WHEA...  Mar 17 @KW7H 448'4 449'0 449'4 431'6 432'4 -15'6 1:19P Aug 26
HARD RED WINTER WHEA...  May 17 @KW7K 458'6 458'6 459'2 442'4 443'0 -15'4 1:16P Aug 26
HARD RED WINTER WHEA...  Jul 17 @KW7N 468'2 469'2 469'4 452'4 453'2 -14'4 1:19P Aug 26
HARD RED WINTER WHEA...  Sep 17 @KW7U 484'4 485'0 485'0 470'0 470'0 -14'4 1:16P Aug 26
HARD RED WINTER WHEA...  Dec 17 @KW7Z 507'6 507'2 507'6 494'0 494'4 -13'2 1:16P Aug 26
HARD RED WINTER WHEA...  Mar 18 @KW8H 520'6 520'0 -14'4 1:16P Aug 26
HARD RED WINTER WHEA...  May 18 @KW8K 519'4 534'4 -15'0 1:16P Aug 26
HARD RED SPRING WHEA...  Sep 16 @MW6U 497'6 496'2 499'6 491'4 494'0 -5'2 1:40P Aug 26
HARD RED SPRING WHEA...  Dec 16 @MW6Z 504'4 503'6 504'4 491'6 493'0 -11'6 1:40P Aug 26
HARD RED SPRING WHEA...  Mar 17 @MW7H 516'2 515'2 516'2 504'0 506'0 -11'2 1:40P Aug 26
HARD RED SPRING WHEA...  May 17 @MW7K 525'6 522'6 523'0 513'6 515'4 -11'0 1:40P Aug 26
HARD RED SPRING WHEA...  Jul 17 @MW7N 535'4 535'0 535'0 523'4 524'0 -11'2 1:40P Aug 26
HARD RED SPRING WHEA...  Sep 17 @MW7U 545'2 545'2 545'2 535'0 535'0 -10'4 1:40P Aug 26
HARD RED SPRING WHEA...  Dec 17 @MW7Z 559'6 557'2 557'2 549'2 549'2 -10'2 1:40P Aug 26
HARD RED SPRING WHEA...  Mar 18 @MW8H 590'0 590'0 0'0 5:41P Aug 25
HARD RED SPRING WHEA...  May 18 @MW8K 584'0 584'0 0'0 5:41P Aug 25
SOYBEANS  Sep 16 @S6U 998'2 996'4 1002'2 982'4 989'6 -7'4 1:19P Aug 26
SOYBEANS  Nov 16 @S6X 975'4 974'2 980'2 960'4 967'0 -8'2 1:19P Aug 26
SOYBEANS  Jan 17 @S7F 977'4 976'2 982'0 963'0 969'4 -7'6 1:19P Aug 26
SOYBEANS  Mar 17 @S7H 976'4 978'4 981'6 963'4 970'2 -6'0 1:19P Aug 26
SOYBEANS  May 17 @S7K 976'4 975'0 981'2 965'0 971'2 -4'4 1:19P Aug 26
SOYBEANS  Jul 17 @S7N 976'6 976'2 982'0 966'4 973'4 -3'0 1:19P Aug 26
SOYBEANS  Aug 17 @S7Q 970'4 970'0 976'0 963'4 969'0 -1'2 1:19P Aug 26
SOYBEANS  Sep 17 @S7U 949'2 947'6 947'6 947'6 947'6 0'4 1:19P Aug 26
SOYBEANS  Nov 17 @S7X 931'4 930'2 938'0 926'6 932'2 1'0 1:19P Aug 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  316'6
Change:  -7'2
Bid:  316'0
Ask:  316'0
Today's High:  325'2
Today's Low:  315'6
Volume:  73,781
Open:  323'4
Settle:  316'2s
Prev:  323'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Louisiana Flooding Affecting Transportation, Crops
Katie Micik – Markets Editor Bio
Posted at Monday, August 22, 2016 2:39PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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