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 18 @C8K 383'0 382'6 383'4 380'6 381'4 -1'0 1:19P Apr 19
CORN  Jul 18 @C8N 391'6 391'6 392'4 389'6 390'4 -0'6 1:19P Apr 19
CORN  Sep 18 @C8U 399'2 399'0 399'6 397'2 398'0 -0'6 1:19P Apr 19
CORN  Dec 18 @C8Z 408'4 408'0 409'0 406'2 407'4 -0'4 1:19P Apr 19
CORN  Mar 19 @C9H 416'0 416'0 416'4 414'2 414'6 -0'4 1:19P Apr 19
CORN  May 19 @C9K 420'2 420'2 420'4 418'4 419'0 -0'4 1:19P Apr 19
CORN  Jul 19 @C9N 424'2 423'6 424'4 422'2 423'2 -1'0 1:15P Apr 19
CORN  Sep 19 @C9U 408'6 408'4 409'6 408'0 409'0 1'0 1:16P Apr 19
CORN  Dec 19 @C9Z 411'6 412'6 413'0 411'0 412'2 1'0 1:19P Apr 19
WHEAT  May 18 @W8K 475'2 477'4 480'0 471'6 476'6 1'4 1:19P Apr 19
WHEAT  Jul 18 @W8N 489'2 491'6 494'0 485'0 490'6 1'4 1:19P Apr 19
WHEAT  Sep 18 @W8U 507'0 509'4 511'4 503'0 509'0 1'4 1:19P Apr 19
WHEAT  Dec 18 @W8Z 530'4 532'0 535'0 526'4 532'2 1'6 1:19P Apr 19
WHEAT  Mar 19 @W9H 549'0 550'4 553'2 545'2 550'0 1'6 1:15P Apr 19
WHEAT  May 19 @W9K 558'4 560'0 561'6 554'0 560'2 1'2 1:15P Apr 19
WHEAT  Jul 19 @W9N 560'0 563'0 563'2 555'6 560'4 1'2 1:16P Apr 19
WHEAT  Sep 19 @W9U 567'6 571'2 571'2 568'0 568'0 1'2 1:15P Apr 19
WHEAT  Dec 19 @W9Z 581'6 584'6 584'6 579'0 579'0 1'4 1:15P Apr 19
HARD RED WINTER WHEA...  May 18 @KW8K 488'6 492'0 496'6 489'4 495'2 6'4 1:19P Apr 19
HARD RED WINTER WHEA...  Jul 18 @KW8N 507'6 511'4 516'0 508'4 514'2 6'6 1:19P Apr 19
HARD RED WINTER WHEA...  Sep 18 @KW8U 527'2 533'2 534'6 527'4 533'2 6'2 1:19P Apr 19
HARD RED WINTER WHEA...  Dec 18 @KW8Z 554'2 557'0 560'4 553'6 559'4 5'4 1:19P Apr 19
HARD RED WINTER WHEA...  Mar 19 @KW9H 572'2 574'6 578'0 572'0 577'4 5'0 1:15P Apr 19
HARD RED WINTER WHEA...  May 19 @KW9K 582'0 587'4 588'0 583'4 587'4 4'6 1:15P Apr 19
HARD RED WINTER WHEA...  Jul 19 @KW9N 586'2 591'0 591'4 587'4 590'2 4'6 1:15P Apr 19
HARD RED WINTER WHEA...  Sep 19 @KW9U 594'4 587'4 4'4 1:15P Apr 19
HARD RED WINTER WHEA...  Dec 19 @KW9Z 609'2 611'6 611'6 611'6 611'6 4'0 1:15P Apr 19
HARD RED SPRING WHEA...  May 18 @MW8K 618'0 618'0 619'6 608'2 613'4 -4'6 1:32P Apr 19
HARD RED SPRING WHEA...  Jul 18 @MW8N 624'6 625'2 626'0 614'2 619'0 -5'4 1:32P Apr 19
HARD RED SPRING WHEA...  Sep 18 @MW8U 629'6 630'0 631'4 619'4 622'6 -5'6 1:32P Apr 19
HARD RED SPRING WHEA...  Dec 18 @MW8Z 638'2 638'0 638'0 628'4 633'2 -5'2 1:32P Apr 19
HARD RED SPRING WHEA...  Mar 19 @MW9H 645'2 640'4 641'0 637'2 641'0 -5'2 1:32P Apr 19
HARD RED SPRING WHEA...  May 19 @MW9K 649'0 646'0 -4'4 1:32P Apr 19
HARD RED SPRING WHEA...  Jul 19 @MW9N 652'2 652'0 -3'4 1:32P Apr 19
HARD RED SPRING WHEA...  Sep 19 @MW9U 640'4 635'0 635'0 635'0 635'0 0'0 1:32P Apr 19
HARD RED SPRING WHEA...  Dec 19 @MW9Z 645'2 643'0 2'0 1:32P Apr 19
SOYBEANS  May 18 @S8K 1041'6 1041'6 1044'6 1032'6 1037'0 -4'4 1:19P Apr 19
SOYBEANS  Jul 18 @S8N 1053'2 1053'2 1056'2 1044'2 1048'6 -4'2 1:19P Apr 19
SOYBEANS  Aug 18 @S8Q 1055'0 1054'6 1057'4 1046'2 1050'2 -4'4 1:19P Apr 19
SOYBEANS  Sep 18 @S8U 1049'0 1048'6 1051'2 1041'2 1044'0 -4'4 1:19P Apr 19
SOYBEANS  Nov 18 @S8X 1045'6 1045'0 1047'6 1037'6 1041'6 -3'2 1:19P Apr 19
SOYBEANS  Jan 19 @S9F 1049'6 1047'0 1051'2 1042'2 1046'6 -2'4 1:19P Apr 19
SOYBEANS  Mar 19 @S9H 1040'0 1040'0 1041'4 1034'0 1036'6 -2'0 1:19P Apr 19
SOYBEANS  May 19 @S9K 1036'6 1036'0 1039'0 1032'4 1035'6 -0'6 1:17P Apr 19
SOYBEANS  Jul 19 @S9N 1040'6 1040'4 1043'4 1037'0 1040'0 0'0 1:17P Apr 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  381'4
Change:  -1'0
Bid:  381'4
Ask:  381'4
Today's High:  383'4
Today's Low:  380'6
Volume:  91,650
Open:  382'6
Settle:  382'0s
Prev:  383'0
Contract High: 
Contract Low: 
Updated:  Apr-19-2018
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
First Tow, First Saltie of 2018 Shipping Season Arrive in Minnesota
Editorial Staff – 
Posted at Monday, April 16, 2018 11:03AM CDT
@C8K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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