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 16 @C6U 335'6 335'6 338'4 329'0 332'4 -4'4 1:19P Jul 28
CORN  Dec 16 @C6Z 343'0 343'0 346'0 336'6 339'6 -4'2 1:19P Jul 28
CORN  Mar 17 @C7H 351'6 351'4 354'4 345'4 348'2 -4'2 1:19P Jul 28
CORN  May 17 @C7K 357'0 357'0 359'6 351'4 354'0 -3'6 1:19P Jul 28
CORN  Jul 17 @C7N 362'0 362'0 364'4 356'6 359'2 -3'4 1:19P Jul 28
CORN  Sep 17 @C7U 365'4 366'4 366'4 360'6 362'6 -3'2 1:16P Jul 28
CORN  Dec 17 @C7Z 370'2 371'4 372'6 366'2 368'2 -2'0 1:19P Jul 28
CORN  Mar 18 @C8H 379'6 377'0 377'0 377'0 377'0 -2'0 1:16P Jul 28
CORN  May 18 @C8K 384'6 385'0 -1'6 1:16P Jul 28
WHEAT  Sep 16 @W6U 414'6 414'4 420'0 408'2 411'6 -4'4 1:19P Jul 28
WHEAT  Dec 16 @W6Z 441'4 440'2 446'0 435'0 438'6 -4'2 1:19P Jul 28
WHEAT  Mar 17 @W7H 467'2 467'0 471'4 460'2 463'6 -5'2 1:19P Jul 28
WHEAT  May 17 @W7K 480'6 480'4 484'0 473'6 476'2 -5'4 1:16P Jul 28
WHEAT  Jul 17 @W7N 487'6 490'2 491'6 480'6 483'4 -5'4 1:19P Jul 28
WHEAT  Sep 17 @W7U 500'0 499'0 499'0 493'6 495'6 -5'4 1:16P Jul 28
WHEAT  Dec 17 @W7Z 518'6 520'2 520'2 510'6 510'6 -6'2 1:16P Jul 28
WHEAT  Mar 18 @W8H 533'0 537'0 -6'2 1:16P Jul 28
WHEAT  May 18 @W8K 536'6 530'4 -6'2 1:16P Jul 28
HARD RED WINTER WHEA...  Sep 16 @KW6U 412'4 411'6 417'4 406'6 410'4 -3'4 1:19P Jul 28
HARD RED WINTER WHEA...  Dec 16 @KW6Z 438'4 437'0 443'0 432'6 436'4 -3'4 1:19P Jul 28
HARD RED WINTER WHEA...  Mar 17 @KW7H 455'4 454'2 459'2 449'6 453'2 -3'4 1:19P Jul 28
HARD RED WINTER WHEA...  May 17 @KW7K 466'2 465'6 467'6 461'0 463'0 -3'2 1:17P Jul 28
HARD RED WINTER WHEA...  Jul 17 @KW7N 476'2 475'2 476'6 470'4 472'4 -4'0 1:17P Jul 28
HARD RED WINTER WHEA...  Sep 17 @KW7U 491'6 489'0 489'2 489'0 489'2 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Dec 17 @KW7Z 511'0 508'2 508'4 508'2 508'4 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  Mar 18 @KW8H 525'6 535'0 -4'2 1:17P Jul 28
HARD RED WINTER WHEA...  May 18 @KW8K 522'4 534'4 -4'2 1:17P Jul 28
HARD RED SPRING WHEA...  Sep 16 @MW6U 488'2 487'4 492'0 485'0 486'2 -1'4 1:31P Jul 28
HARD RED SPRING WHEA...  Dec 16 @MW6Z 503'6 503'6 507'4 500'4 501'6 -2'0 1:31P Jul 28
HARD RED SPRING WHEA...  Mar 17 @MW7H 519'0 521'0 521'4 515'6 516'6 -1'6 1:31P Jul 28
HARD RED SPRING WHEA...  May 17 @MW7K 528'6 527'6 531'0 526'0 526'4 -1'6 1:31P Jul 28
HARD RED SPRING WHEA...  Jul 17 @MW7N 538'6 540'0 540'0 536'0 536'0 -2'0 1:31P Jul 28
HARD RED SPRING WHEA...  Sep 17 @MW7U 548'0 545'2 547'6 545'2 547'6 -1'2 1:31P Jul 28
HARD RED SPRING WHEA...  Dec 17 @MW7Z 564'0 562'0 562'0 561'0 561'0 -2'4 1:31P Jul 28
HARD RED SPRING WHEA...  Mar 18 @MW8H 590'0 590'0 0'0 6:56P Jul 27
SOYBEANS  Aug 16 @S6Q 1010'4 1012'4 1022'0 998'0 1004'2 -7'0 1:19P Jul 28
SOYBEANS  Sep 16 @S6U 999'6 1001'0 1010'6 988'2 994'4 -6'4 1:19P Jul 28
SOYBEANS  Nov 16 @S6X 986'0 988'2 997'0 973'0 979'4 -8'0 1:19P Jul 28
SOYBEANS  Jan 17 @S7F 986'2 988'6 998'0 973'4 979'6 -7'6 1:19P Jul 28
SOYBEANS  Mar 17 @S7H 975'0 980'2 988'0 963'6 969'4 -7'0 1:19P Jul 28
SOYBEANS  May 17 @S7K 970'2 974'6 981'0 959'2 964'2 -7'2 1:17P Jul 28
SOYBEANS  Jul 17 @S7N 971'0 975'6 983'2 961'0 965'0 -7'2 1:18P Jul 28
SOYBEANS  Aug 17 @S7Q 963'0 961'0 961'0 950'6 952'0 -7'2 1:16P Jul 28
SOYBEANS  Sep 17 @S7U 946'6 936'0 -10'6 1:16P Jul 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  332'4
Change:  -4'4
Bid:  331'0
Ask:  331'0
Today's High:  338'4
Today's Low:  329'0
Volume:  71,896
Open:  335'6
Settle:  331'2s
Prev:  335'6
Contract High: 
Contract Low: 
Updated:  Jul-28-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Freight Costs Rise as Large Crops Loom
Katie Micik – Markets Editor Bio
Posted at Monday, July 25, 2016 12:26PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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