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  Mar 19 @C9H 374'0 374'0 375'0 374'0 374'4 0'4 2:50A Jan 17
CORN  May 19 @C9K 382'2 382'4 383'2 382'2 383'0 0'6 2:39A Jan 17
CORN  Jul 19 @C9N 390'0 390'0 390'6 390'0 390'4 0'4 2:09A Jan 17
CORN  Sep 19 @C9U 393'6 393'4 394'4 393'4 394'0 0'2 1:04A Jan 17
CORN  Dec 19 @C9Z 399'2 399'0 399'4 398'6 399'2 0'0 2:50A Jan 17
CORN  Mar 20 @C0H 409'0 408'0 409'0 408'0 408'6 -0'2 8:32P Jan 16
CORN  May 20 @C0K 411'2 412'2 414'2 412'2 414'0 2'6 1:18P Jan 16
CORN  Jul 20 @C0N 416'0 417'6 419'0 417'4 418'2 2'4 1:15P Jan 16
CORN  Sep 20 @C0U 409'0 414'0 2'0 1:15P Jan 16
WHEAT  Mar 19 @W9H 512'4 511'4 512'6 510'0 511'0 -1'4 2:50A Jan 17
WHEAT  May 19 @W9K 518'0 516'6 518'2 515'6 516'6 -1'2 2:50A Jan 17
WHEAT  Jul 19 @W9N 523'0 522'4 523'2 521'0 521'4 -1'4 2:10A Jan 17
WHEAT  Sep 19 @W9U 531'4 531'0 531'2 529'6 529'6 -1'6 1:57A Jan 17
WHEAT  Dec 19 @W9Z 545'0 545'0 545'2 544'0 544'0 -1'0 2:33A Jan 17
WHEAT  Mar 20 @W0H 552'6 556'2 556'2 553'6 555'0 2'0 1:15P Jan 16
WHEAT  May 20 @W0K 558'0 558'0 2'0 1:15P Jan 16
WHEAT  Jul 20 @W0N 556'0 557'0 557'0 557'0 557'0 1'4 1:15P Jan 16
WHEAT  Sep 20 @W0U 562'2 567'4 1'2 1:15P Jan 16
HARD RED WINTER WHEA...  Mar 19 @KW9H 495'4 494'6 495'6 494'0 495'2 -0'2 2:39A Jan 17
HARD RED WINTER WHEA...  May 19 @KW9K 506'4 506'0 506'6 505'2 506'4 0'0 2:24A Jan 17
HARD RED WINTER WHEA...  Jul 19 @KW9N 517'2 516'2 517'4 516'2 516'2 -1'0 1:22A Jan 17
HARD RED WINTER WHEA...  Sep 19 @KW9U 529'4 531'0 533'4 528'6 529'6 0'2 1:17P Jan 16
HARD RED WINTER WHEA...  Dec 19 @KW9Z 546'4 548'6 551'6 546'0 547'0 0'4 1:15P Jan 16
HARD RED WINTER WHEA...  Mar 20 @KW0H 558'2 562'0 562'0 562'0 562'0 0'4 1:15P Jan 16
HARD RED WINTER WHEA...  May 20 @KW0K 563'6 569'4 0'6 1:15P Jan 16
HARD RED WINTER WHEA...  Jul 20 @KW0N 563'0 564'0 564'0 563'6 563'6 1'6 1:15P Jan 16
HARD RED WINTER WHEA...  Sep 20 @KW0U 574'4 591'4 1'4 1:15P Jan 16
HARD RED SPRING WHEA...  Mar 19 @MW9H 565'0 564'4 566'4 564'0 566'0 1'0 2:39A Jan 17
HARD RED SPRING WHEA...  May 19 @MW9K 569'6 568'4 570'6 568'4 570'2 0'4 12:00A Jan 17
HARD RED SPRING WHEA...  Jul 19 @MW9N 577'0 577'4 577'4 577'2 577'2 0'2 10:30P Jan 16
HARD RED SPRING WHEA...  Sep 19 @MW9U 584'2 585'0 585'0 584'4 584'4 0'2 12:00A Jan 17
HARD RED SPRING WHEA...  Dec 19 @MW9Z 593'6 597'0 597'2 596'2 596'2 2'6 1:31P Jan 16
HARD RED SPRING WHEA...  Mar 20 @MW0H 602'6 603'2 2'4 1:31P Jan 16
HARD RED SPRING WHEA...  May 20 @MW0K 603'4 620'0 4'4 1:31P Jan 16
HARD RED SPRING WHEA...  Jul 20 @MW0N 0'0 0'0 0'0  
HARD RED SPRING WHEA...  Sep 20 @MW0U 0'0 0'0 0'0  
SOYBEANS  Mar 19 @S9H 894'4 895'4 897'4 894'2 894'6 0'2 2:50A Jan 17
SOYBEANS  May 19 @S9K 908'0 908'6 911'0 908'0 908'4 0'4 2:50A Jan 17
SOYBEANS  Jul 19 @S9N 920'6 921'4 923'6 920'6 921'0 0'2 2:44A Jan 17
SOYBEANS  Aug 19 @S9Q 926'0 927'2 928'2 926'2 926'4 0'4 2:40A Jan 17
SOYBEANS  Sep 19 @S9U 929'4 930'0 930'0 929'4 929'4 0'0 2:41A Jan 17
SOYBEANS  Nov 19 @S9X 937'4 937'4 939'4 937'2 937'2 -0'2 2:41A Jan 17
SOYBEANS  Jan 20 @S0F 949'2 948'6 948'6 948'6 948'6 -0'4 7:01P Jan 16
SOYBEANS  Mar 20 @S0H 957'0 957'4 957'4 957'4 957'4 0'4 7:47P Jan 16
SOYBEANS  May 20 @S0K 964'4 962'2 962'6 962'2 962'6 -0'4 1:15P Jan 16

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  374'4
Change:  0'4
Bid:  374'2
Ask:  374'4
Today's High:  375'0
Today's Low:  374'0
Volume:  164,719
Open:  374'0
Settle:  374'0
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Jan-17-2019
2:50:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Positive Train Control: Did Railroads Meet 2018 Deadline?
Editorial Staff – 
Posted at Monday, January 14, 2019 11:24AM CST
@C9H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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