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 18 @C8N 357'2 358'4 359'4 352'0 354'0 -3'2 4:15A Jun 25
CORN  Sep 18 @C8U 366'4 367'6 368'4 361'2 363'0 -3'4 4:17A Jun 25
CORN  Dec 18 @C8Z 378'0 379'0 380'2 372'6 374'4 -3'4 4:17A Jun 25
CORN  Mar 19 @C9H 387'4 388'4 389'4 382'4 384'2 -3'2 4:15A Jun 25
CORN  May 19 @C9K 394'4 395'4 395'4 389'2 390'6 -3'6 4:08A Jun 25
CORN  Jul 19 @C9N 400'2 401'0 401'0 395'0 397'0 -3'2 3:55A Jun 25
CORN  Sep 19 @C9U 397'0 394'0 394'0 393'0 393'2 -3'6 11:09P Jun 24
CORN  Dec 19 @C9Z 400'6 401'6 402'4 396'4 398'2 -2'4 4:14A Jun 25
CORN  Mar 20 @C0H 409'6 407'6 407'6 407'0 407'0 -2'6 8:05P Jun 24
WHEAT  Jul 18 @W8N 491'2 490'2 491'0 478'0 480'4 -10'6 4:15A Jun 25
WHEAT  Sep 18 @W8U 504'2 502'0 503'6 491'6 493'6 -10'4 4:17A Jun 25
WHEAT  Dec 18 @W8Z 521'4 518'6 521'0 510'2 512'4 -9'0 4:15A Jun 25
WHEAT  Mar 19 @W9H 538'4 537'4 537'4 529'0 530'0 -8'4 3:55A Jun 25
WHEAT  May 19 @W9K 550'2 549'4 549'4 542'0 542'6 -7'4 1:49A Jun 25
WHEAT  Jul 19 @W9N 554'6 552'2 552'2 548'2 548'2 -6'4 3:25A Jun 25
WHEAT  Sep 19 @W9U 563'0 558'2 558'2 556'6 557'0 -6'0 4:13A Jun 25
WHEAT  Dec 19 @W9Z 575'6 573'4 573'6 570'0 570'2 -5'4 7:19P Jun 24
WHEAT  Mar 20 @W0H 584'4 583'4 583'4 583'2 583'2 -0'2 1:15P Jun 22
HARD RED WINTER WHEA...  Jul 18 @KW8N 488'6 488'6 488'6 478'2 478'6 -10'0 4:14A Jun 25
HARD RED WINTER WHEA...  Sep 18 @KW8U 505'4 503'4 504'0 495'0 495'4 -10'0 4:17A Jun 25
HARD RED WINTER WHEA...  Dec 18 @KW8Z 528'6 521'2 527'0 518'6 518'6 -10'0 4:08A Jun 25
HARD RED WINTER WHEA...  Mar 19 @KW9H 545'2 544'2 544'2 535'0 535'6 -9'4 4:17A Jun 25
HARD RED WINTER WHEA...  May 19 @KW9K 556'0 556'0 556'0 546'4 546'4 -9'4 3:55A Jun 25
HARD RED WINTER WHEA...  Jul 19 @KW9N 562'4 555'2 555'6 554'4 555'0 -7'4 4:14A Jun 25
HARD RED WINTER WHEA...  Sep 19 @KW9U 571'2 566'6 566'6 564'4 564'6 -6'4 7:18P Jun 24
HARD RED WINTER WHEA...  Dec 19 @KW9Z 589'0 587'0 589'0 586'6 589'0 -2'4 1:15P Jun 22
HARD RED WINTER WHEA...  Mar 20 @KW0H 591'6 590'0 -2'4 1:15P Jun 22
HARD RED SPRING WHEA...  Jul 18 @MW8N 549'0 550'0 550'2 546'4 546'4 -2'4 3:43A Jun 25
HARD RED SPRING WHEA...  Sep 18 @MW8U 561'0 561'0 562'4 558'0 559'0 -2'0 4:16A Jun 25
HARD RED SPRING WHEA...  Dec 18 @MW8Z 576'2 577'0 577'0 574'2 574'2 -2'0 3:45A Jun 25
HARD RED SPRING WHEA...  Mar 19 @MW9H 590'6 590'4 590'4 588'6 588'6 -2'0 3:43A Jun 25
HARD RED SPRING WHEA...  May 19 @MW9K 599'6 598'4 598'4 598'4 598'4 -1'2 3:43A Jun 25
HARD RED SPRING WHEA...  Jul 19 @MW9N 610'6 610'0 610'0 609'0 609'0 -2'4 1:31P Jun 22
HARD RED SPRING WHEA...  Sep 19 @MW9U 608'2 607'4 607'4 607'4 607'4 -0'6 9:10P Jun 24
HARD RED SPRING WHEA...  Dec 19 @MW9Z 624'2 624'0 624'0 624'0 624'0 -0'2 9:10P Jun 24
HARD RED SPRING WHEA...  Mar 20 @MW0H  
SOYBEANS  Jul 18 @S8N 894'4 896'4 899'0 881'2 884'4 -10'0 4:15A Jun 25
SOYBEANS  Aug 18 @S8Q 900'0 902'0 904'2 886'6 889'4 -10'4 4:15A Jun 25
SOYBEANS  Sep 18 @S8U 906'0 907'6 909'0 892'6 895'2 -10'6 4:17A Jun 25
SOYBEANS  Nov 18 @S8X 916'2 918'0 920'4 902'4 904'6 -11'4 4:17A Jun 25
SOYBEANS  Jan 19 @S9F 925'2 927'4 927'4 911'4 914'2 -11'0 4:09A Jun 25
SOYBEANS  Mar 19 @S9H 928'0 929'4 932'0 915'4 919'0 -9'0 4:07A Jun 25
SOYBEANS  May 19 @S9K 935'6 937'2 937'2 923'0 926'2 -9'4 4:10A Jun 25
SOYBEANS  Jul 19 @S9N 944'0 945'0 945'0 931'0 935'2 -8'6 4:02A Jun 25
SOYBEANS  Aug 19 @S9Q 943'4 942'4 942'4 930'6 935'0 -8'4 3:37A Jun 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  354'0
Change:  -3'2
Bid:  353'6
Ask:  354'0
Today's High:  359'4
Today's Low:  352'0
Volume:  141,682
Open:  358'4
Settle:  357'2
Prev:  357'2
Contract High: 
Contract Low: 
Updated:  Jun-25-2018
4:15:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Continue to Push Lower
Editorial Staff – 
Posted at Friday, June 22, 2018 10:52AM CDT
@C8N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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