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  Sep 17 @C7U 368'6 368'4 370'6 366'0 369'6 1'0 9:35A Jul 26
CORN  Dec 17 @C7Z 382'2 382'0 384'0 379'2 383'0 0'6 9:35A Jul 26
CORN  Mar 18 @C8H 393'4 393'2 395'6 390'6 394'4 1'0 9:35A Jul 26
CORN  May 18 @C8K 398'6 398'4 401'0 396'2 399'6 1'0 9:35A Jul 26
CORN  Jul 18 @C8N 403'4 403'4 405'6 401'4 404'4 1'0 9:34A Jul 26
CORN  Sep 18 @C8U 405'6 405'2 407'4 404'0 406'2 0'4 9:32A Jul 26
CORN  Dec 18 @C8Z 411'2 411'0 413'0 409'2 411'0 -0'2 9:35A Jul 26
CORN  Mar 19 @C9H 418'2 417'4 417'4 417'4 417'4 -0'6 7:00A Jul 26
CORN  May 19 @C9K 423'0 423'4 423'4 422'2 422'2 -0'6 8:31A Jul 26
WHEAT  Sep 17 @W7U 474'0 476'0 481'0 473'0 478'0 4'0 9:35A Jul 26
WHEAT  Dec 17 @W7Z 499'0 501'0 505'6 498'4 503'2 4'2 9:35A Jul 26
WHEAT  Mar 18 @W8H 522'0 522'4 528'0 521'2 525'2 3'2 9:35A Jul 26
WHEAT  May 18 @W8K 533'4 534'0 539'0 533'4 536'4 3'0 9:34A Jul 26
WHEAT  Jul 18 @W8N 541'0 541'4 545'6 541'0 544'0 3'0 9:35A Jul 26
WHEAT  Sep 18 @W8U 552'4 553'0 556'2 553'0 555'0 2'4 9:31A Jul 26
WHEAT  Dec 18 @W8Z 566'6 568'2 570'4 568'0 569'6 3'0 9:19A Jul 26
WHEAT  Mar 19 @W9H 585'6 592'2 -9'6 1:15P Jul 25
WHEAT  May 19 @W9K 583'2 581'6 591'2 578'6 578'6 -9'6 1:15P Jul 25
HARD RED WINTER WHEA...  Sep 17 @KW7U 472'6 474'0 480'4 472'2 477'6 5'0 9:35A Jul 26
HARD RED WINTER WHEA...  Dec 17 @KW7Z 499'4 500'6 507'4 500'0 504'4 5'0 9:35A Jul 26
HARD RED WINTER WHEA...  Mar 18 @KW8H 517'0 517'2 524'4 517'2 522'2 5'2 9:35A Jul 26
HARD RED WINTER WHEA...  May 18 @KW8K 530'6 533'6 537'6 533'4 535'4 4'6 9:35A Jul 26
HARD RED WINTER WHEA...  Jul 18 @KW8N 545'0 545'0 552'2 545'0 549'6 4'6 9:35A Jul 26
HARD RED WINTER WHEA...  Sep 18 @KW8U 559'6 563'2 564'4 563'2 564'4 4'6 8:41A Jul 26
HARD RED WINTER WHEA...  Dec 18 @KW8Z 578'4 579'6 580'0 579'6 580'0 1'4 8:33A Jul 26
HARD RED WINTER WHEA...  Mar 19 @KW9H 596'4 597'4 -9'2 1:17P Jul 25
HARD RED WINTER WHEA...  May 19 @KW9K 597'4 629'0 -8'0 1:17P Jul 25
HARD RED SPRING WHEA...  Sep 17 @MW7U 717'4 717'4 734'0 712'6 731'2 13'6 9:34A Jul 26
HARD RED SPRING WHEA...  Dec 17 @MW7Z 727'0 726'0 744'2 722'2 742'0 15'0 9:34A Jul 26
HARD RED SPRING WHEA...  Mar 18 @MW8H 727'4 727'4 743'6 723'2 742'2 14'6 9:30A Jul 26
HARD RED SPRING WHEA...  May 18 @MW8K 719'6 719'0 734'2 718'0 733'2 13'4 9:25A Jul 26
HARD RED SPRING WHEA...  Jul 18 @MW8N 709'0 707'0 720'2 707'0 720'2 11'2 9:25A Jul 26
HARD RED SPRING WHEA...  Sep 18 @MW8U 649'0 658'6 661'0 658'6 661'0 12'0 8:58A Jul 26
HARD RED SPRING WHEA...  Dec 18 @MW8Z 656'0 655'0 665'0 655'0 663'6 7'6 9:18A Jul 26
HARD RED SPRING WHEA...  Mar 19 @MW9H 676'4 682'0 -15'0 1:32P Jul 25
HARD RED SPRING WHEA...  May 19 @MW9K  
SOYBEANS  Aug 17 @S7Q 981'4 980'0 988'0 973'2 984'4 3'0 9:35A Jul 26
SOYBEANS  Sep 17 @S7U 986'0 984'2 992'2 978'0 989'0 3'0 9:35A Jul 26
SOYBEANS  Nov 17 @S7X 992'6 990'4 999'0 984'4 995'2 2'4 9:35A Jul 26
SOYBEANS  Jan 18 @S8F 1001'4 998'2 1007'4 993'2 1004'0 2'4 9:34A Jul 26
SOYBEANS  Mar 18 @S8H 1005'4 1003'0 1011'4 997'6 1008'2 2'6 9:33A Jul 26
SOYBEANS  May 18 @S8K 1009'4 1009'0 1015'4 1002'4 1012'0 2'4 9:34A Jul 26
SOYBEANS  Jul 18 @S8N 1015'2 1014'6 1020'0 1008'6 1019'0 3'6 9:13A Jul 26
SOYBEANS  Aug 18 @S8Q 1013'4 1017'6 1017'6 1017'6 1017'6 4'2 6:03A Jul 26
SOYBEANS  Sep 18 @S8U 1017'0 1027'0 1032'4 1001'4 1001'6 -15'4 1:16P Jul 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  369'6
Change:  1'0
Bid:  369'4
Ask:  369'6
Today's High:  370'6
Today's Low:  366'0
Volume:  123,047
Open:  368'4
Settle:  368'6
Prev:  368'6
Contract High: 
Contract Low: 
Updated:  Jul-26-2017
9:35:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Contentious Federal ELD Rule for Trucking Industry Back in the News
Editorial Staff – 
Posted at Monday, July 24, 2017 2:54PM CDT
@C7U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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