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 16 @C6K 378'2 376'4 376'4 372'4 373'6 -4'4 7:39A May 04
CORN  Jul 16 @C6N 379'6 379'6 380'0 376'2 377'4 -2'2 7:44A May 04
CORN  Sep 16 @C6U 381'4 381'4 382'0 378'4 379'4 -2'0 7:44A May 04
CORN  Dec 16 @C6Z 387'0 387'0 387'2 384'0 385'4 -1'4 7:44A May 04
CORN  Mar 17 @C7H 395'4 396'0 396'0 393'0 393'6 -1'6 7:44A May 04
CORN  May 17 @C7K 400'2 401'0 401'0 398'0 398'0 -2'2 7:10A May 04
CORN  Jul 17 @C7N 405'0 404'2 405'0 402'4 404'0 -1'0 7:32A May 04
CORN  Sep 17 @C7U 400'4 401'4 401'4 401'4 401'4 1'0 7:00P May 03
CORN  Dec 17 @C7Z 402'6 403'0 403'0 402'0 402'0 -0'6 7:28A May 04
WHEAT  May 16 @W6K 459'6 460'6 460'6 460'6 460'6 1'0 7:00P May 03
WHEAT  Jul 16 @W6N 470'6 470'6 473'2 468'6 470'6 0'0 7:44A May 04
WHEAT  Sep 16 @W6U 481'2 481'2 483'6 479'6 481'4 0'2 7:44A May 04
WHEAT  Dec 16 @W6Z 498'6 498'6 501'4 497'6 499'4 0'6 7:44A May 04
WHEAT  Mar 17 @W7H 515'4 516'6 517'2 515'4 515'4 0'0 7:10A May 04
WHEAT  May 17 @W7K 525'6 525'6 526'0 525'6 526'0 0'2 4:46A May 04
WHEAT  Jul 17 @W7N 528'4 528'6 529'2 528'0 529'2 0'6 4:46A May 04
WHEAT  Sep 17 @W7U 555'0 536'4 536'4 535'6 535'6 -19'4 1:17P May 03
WHEAT  Dec 17 @W7Z 567'6 546'4 546'4 546'4 546'4 -18'6 1:17P May 03
HARD RED WINTER WHEA...  May 16 @KW6K 461'0 448'0 448'0 448'0 448'0 -19'0 1:17P May 03
HARD RED WINTER WHEA...  Jul 16 @KW6N 455'6 456'2 458'4 455'0 457'0 1'2 7:44A May 04
HARD RED WINTER WHEA...  Sep 16 @KW6U 472'2 472'0 474'4 471'4 473'2 1'0 7:44A May 04
HARD RED WINTER WHEA...  Dec 16 @KW6Z 496'6 496'4 499'4 496'2 498'0 1'2 7:29A May 04
HARD RED WINTER WHEA...  Mar 17 @KW7H 512'2 513'0 513'0 512'4 512'4 0'2 4:42A May 04
HARD RED WINTER WHEA...  May 17 @KW7K 538'2 542'0 542'0 521'0 521'6 -16'2 1:17P May 03
HARD RED WINTER WHEA...  Jul 17 @KW7N 543'4 545'0 545'0 527'0 530'2 -16'2 1:17P May 03
HARD RED WINTER WHEA...  Sep 17 @KW7U 553'4 560'0 -15'4 1:17P May 03
HARD RED WINTER WHEA...  Dec 17 @KW7Z 567'2 570'0 570'0 570'0 570'0 -16'0 1:17P May 03
HARD RED SPRING WHEA...  May 16 @MW6K 544'0 540'0 540'0 533'6 535'0 -9'6 1:31P May 03
HARD RED SPRING WHEA...  Jul 16 @MW6N 536'2 536'4 539'0 536'2 537'2 1'0 7:02A May 04
HARD RED SPRING WHEA...  Sep 16 @MW6U 544'2 545'6 545'6 544'2 544'2 0'0 5:19A May 04
HARD RED SPRING WHEA...  Dec 16 @MW6Z 554'6 556'0 556'0 555'2 555'2 0'4 7:08A May 04
HARD RED SPRING WHEA...  Mar 17 @MW7H 562'6 564'0 564'0 562'2 562'2 -0'4 5:00A May 04
HARD RED SPRING WHEA...  May 17 @MW7K 580'4 582'0 582'2 567'4 568'4 -12'2 1:31P May 03
HARD RED SPRING WHEA...  Jul 17 @MW7N 583'6 572'0 572'0 572'0 572'0 -12'6 1:31P May 03
HARD RED SPRING WHEA...  Sep 17 @MW7U 585'6 587'4 -12'6 1:31P May 03
HARD RED SPRING WHEA...  Dec 17 @MW7Z 592'6 599'0 -11'6 1:31P May 03
SOYBEANS  May 16 @S6K 1021'4 1017'0 1021'0 1012'6 1016'4 -5'0 7:34A May 04
SOYBEANS  Jul 16 @S6N 1030'0 1027'0 1031'6 1022'0 1024'0 -6'0 7:44A May 04
SOYBEANS  Aug 16 @S6Q 1032'0 1028'4 1034'0 1024'4 1026'4 -5'4 7:44A May 04
SOYBEANS  Sep 16 @S6U 1019'0 1016'6 1021'2 1013'0 1014'6 -4'2 7:42A May 04
SOYBEANS  Nov 16 @S6X 1010'2 1008'4 1013'4 1006'0 1007'0 -3'2 7:44A May 04
SOYBEANS  Jan 17 @S7F 1011'0 1010'0 1012'0 1007'0 1009'0 -2'0 7:44A May 04
SOYBEANS  Mar 17 @S7H 999'2 998'0 1003'0 996'6 998'4 -0'6 7:44A May 04
SOYBEANS  May 17 @S7K 995'0 994'0 998'0 991'2 995'2 0'2 7:44A May 04
SOYBEANS  Jul 17 @S7N 996'0 997'6 1000'0 997'0 997'2 1'2 7:29A May 04

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6K)
Exchange:  CBOT
Last Trade:  373'6
Change:  -4'4
Bid:  373'0
Ask:  374'0
Today's High:  376'4
Today's Low:  372'4
Volume:  5,540
Open:  376'4
Settle:  378'2
Prev:  378'2
Contract High: 
Contract Low: 
Updated:  May-04-2016
7:39:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
New Water Resources Bill Jumps First Hurdle
Katie Micik – Markets Editor Bio
Posted at Monday, May 2, 2016 12:39PM CDT
@C6K
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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