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  May 17 @C7K 358'4 358'2 358'6 356'6 357'6 -1'0 1:19P Mar 30
CORN  Jul 17 @C7N 366'0 366'0 366'2 364'2 365'6 -1'0 1:19P Mar 30
CORN  Sep 17 @C7U 373'2 373'0 373'4 371'4 373'0 -1'0 1:19P Mar 30
CORN  Dec 17 @C7Z 382'0 382'0 382'0 380'0 381'4 -1'0 1:19P Mar 30
CORN  Mar 18 @C8H 391'4 391'4 391'4 389'6 390'2 -1'2 1:19P Mar 30
CORN  May 18 @C8K 397'0 395'6 396'6 395'0 396'0 -1'2 1:15P Mar 30
CORN  Jul 18 @C8N 400'2 400'2 400'2 398'2 399'2 -1'2 1:15P Mar 30
CORN  Sep 18 @C8U 394'0 393'0 393'2 393'0 393'2 -1'4 1:19P Mar 30
CORN  Dec 18 @C8Z 395'2 394'0 395'0 393'4 394'4 -1'4 1:19P Mar 30
WHEAT  May 17 @W7K 425'4 425'4 426'2 419'4 420'2 -4'4 1:19P Mar 30
WHEAT  Jul 17 @W7N 438'4 437'4 439'0 432'4 432'6 -4'4 1:19P Mar 30
WHEAT  Sep 17 @W7U 453'6 452'6 453'4 448'0 448'6 -4'4 1:19P Mar 30
WHEAT  Dec 17 @W7Z 473'6 474'0 474'0 468'4 469'2 -4'2 1:19P Mar 30
WHEAT  Mar 18 @W8H 488'4 487'4 489'0 483'4 484'6 -4'0 1:15P Mar 30
WHEAT  May 18 @W8K 497'6 499'0 499'0 492'6 494'4 -3'4 1:15P Mar 30
WHEAT  Jul 18 @W8N 502'0 502'0 502'0 497'2 499'4 -3'0 1:15P Mar 30
WHEAT  Sep 18 @W8U 512'2 510'0 510'0 509'4 509'4 -2'6 1:15P Mar 30
WHEAT  Dec 18 @W8Z 525'2 521'6 521'6 521'6 521'6 -2'4 1:15P Mar 30
HARD RED WINTER WHEA...  May 17 @KW7K 423'4 423'2 424'6 417'0 417'4 -6'2 1:19P Mar 30
HARD RED WINTER WHEA...  Jul 17 @KW7N 436'4 436'0 437'4 430'0 430'2 -6'2 1:19P Mar 30
HARD RED WINTER WHEA...  Sep 17 @KW7U 451'4 451'4 452'2 445'2 445'4 -6'0 1:17P Mar 30
HARD RED WINTER WHEA...  Dec 17 @KW7Z 474'2 475'0 475'0 468'6 469'0 -5'2 1:18P Mar 30
HARD RED WINTER WHEA...  Mar 18 @KW8H 490'2 490'2 490'2 484'6 484'6 -5'0 1:16P Mar 30
HARD RED WINTER WHEA...  May 18 @KW8K 498'4 498'6 498'6 493'0 493'6 -5'2 1:16P Mar 30
HARD RED WINTER WHEA...  Jul 18 @KW8N 502'2 502'2 502'2 496'0 496'0 -6'0 1:16P Mar 30
HARD RED WINTER WHEA...  Sep 18 @KW8U 513'6 532'6 -5'6 1:16P Mar 30
HARD RED WINTER WHEA...  Dec 18 @KW8Z 529'6 543'0 -3'4 1:16P Mar 30
HARD RED SPRING WHEA...  May 17 @MW7K 543'2 543'2 549'4 541'0 542'0 0'2 1:36P Mar 30
HARD RED SPRING WHEA...  Jul 17 @MW7N 549'4 548'0 555'2 547'0 548'0 0'0 1:36P Mar 30
HARD RED SPRING WHEA...  Sep 17 @MW7U 555'6 556'6 560'6 553'2 553'6 -1'0 1:36P Mar 30
HARD RED SPRING WHEA...  Dec 17 @MW7Z 564'6 566'0 568'4 562'0 563'0 -1'4 1:36P Mar 30
HARD RED SPRING WHEA...  Mar 18 @MW8H 574'2 572'2 577'4 572'0 572'0 -1'2 1:36P Mar 30
HARD RED SPRING WHEA...  May 18 @MW8K 579'4 576'6 -1'6 1:36P Mar 30
HARD RED SPRING WHEA...  Jul 18 @MW8N 584'2 589'6 -1'0 1:36P Mar 30
HARD RED SPRING WHEA...  Sep 18 @MW8U 587'6 592'0 -2'2 1:36P Mar 30
HARD RED SPRING WHEA...  Dec 18 @MW8Z 594'0 596'0 -2'6 1:36P Mar 30
SOYBEANS  May 17 @S7K 969'0 969'4 970'0 961'0 962'0 -6'0 1:19P Mar 30
SOYBEANS  Jul 17 @S7N 979'4 980'0 980'4 971'2 972'4 -6'2 1:19P Mar 30
SOYBEANS  Aug 17 @S7Q 981'4 981'2 982'2 973'4 975'0 -6'2 1:19P Mar 30
SOYBEANS  Sep 17 @S7U 973'4 974'2 974'2 965'6 967'6 -5'2 1:19P Mar 30
SOYBEANS  Nov 17 @S7X 968'0 968'0 969'0 960'6 962'6 -4'6 1:19P Mar 30
SOYBEANS  Jan 18 @S8F 973'4 973'4 973'4 967'0 968'4 -4'6 1:18P Mar 30
SOYBEANS  Mar 18 @S8H 976'0 973'4 975'0 968'4 971'0 -5'0 1:18P Mar 30
SOYBEANS  May 18 @S8K 979'0 974'6 978'0 972'4 975'2 -4'2 1:15P Mar 30
SOYBEANS  Jul 18 @S8N 984'0 980'0 982'0 979'0 979'4 -4'4 1:19P Mar 30

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  357'6
Change:  -1'0
Bid:  357'4
Ask:  357'4
Today's High:  358'6
Today's Low:  356'6
Volume:  89,553
Open:  358'2
Settle:  357'4s
Prev:  358'4
Contract High: 
Contract Low: 
Updated:  Mar-30-2017
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Spring Wheat, Durum Losing Ground
Editorial Staff – 
Posted at Monday, March 27, 2017 10:34AM CDT
@C7K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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