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  Dec 16 @C6Z 336'6 336'0 338'4 333'6 335'2 -0'2 1:19P Sep 23
CORN  Mar 17 @C7H 346'6 346'2 348'4 344'0 345'0 -0'4 1:19P Sep 23
CORN  May 17 @C7K 354'0 353'4 355'4 351'0 351'6 -1'2 1:19P Sep 23
CORN  Jul 17 @C7N 360'6 360'4 362'2 358'0 358'6 -1'2 1:19P Sep 23
CORN  Sep 17 @C7U 367'2 366'6 369'0 364'6 365'4 -0'6 1:19P Sep 23
CORN  Dec 17 @C7Z 376'4 376'2 378'4 373'4 374'6 -0'6 1:19P Sep 23
CORN  Mar 18 @C8H 386'4 386'0 388'0 384'0 386'2 -1'0 1:16P Sep 23
CORN  May 18 @C8K 392'0 392'2 392'2 392'2 392'2 -0'6 1:16P Sep 23
CORN  Jul 18 @C8N 395'6 397'0 397'0 392'2 392'2 -1'2 1:16P Sep 23
WHEAT  Dec 16 @W6Z 405'4 403'6 409'4 401'2 403'6 -0'6 1:19P Sep 23
WHEAT  Mar 17 @W7H 428'2 427'0 432'0 424'0 426'6 -0'2 1:19P Sep 23
WHEAT  May 17 @W7K 442'0 439'4 445'0 437'6 440'4 -0'2 1:19P Sep 23
WHEAT  Jul 17 @W7N 450'0 447'4 453'6 446'0 449'2 0'0 1:19P Sep 23
WHEAT  Sep 17 @W7U 463'0 460'2 462'6 459'6 462'6 -0'2 1:15P Sep 23
WHEAT  Dec 17 @W7Z 480'4 477'6 482'4 476'4 480'2 0'0 1:17P Sep 23
WHEAT  Mar 18 @W8H 494'6 495'2 -0'2 1:15P Sep 23
WHEAT  May 18 @W8K 501'0 503'0 -0'2 1:15P Sep 23
WHEAT  Jul 18 @W8N 496'6 496'4 0'0 1:15P Sep 23
HARD RED WINTER WHEA...  Dec 16 @KW6Z 420'6 420'4 425'6 416'2 420'6 0'6 1:19P Sep 23
HARD RED WINTER WHEA...  Mar 17 @KW7H 437'2 436'4 442'0 433'2 437'4 0'6 1:17P Sep 23
HARD RED WINTER WHEA...  May 17 @KW7K 447'2 445'4 451'2 443'6 447'6 0'6 1:17P Sep 23
HARD RED WINTER WHEA...  Jul 17 @KW7N 457'0 455'2 461'2 453'4 457'2 0'6 1:19P Sep 23
HARD RED WINTER WHEA...  Sep 17 @KW7U 470'2 471'0 474'2 470'0 471'4 0'6 1:17P Sep 23
HARD RED WINTER WHEA...  Dec 17 @KW7Z 489'0 489'0 493'0 488'0 489'2 0'0 1:17P Sep 23
HARD RED WINTER WHEA...  Mar 18 @KW8H 499'0 498'0 0'6 1:17P Sep 23
HARD RED WINTER WHEA...  May 18 @KW8K 503'0 534'4 0'6 1:17P Sep 23
HARD RED WINTER WHEA...  Jul 18 @KW8N 502'4 524'4 0'6 1:17P Sep 23
HARD RED SPRING WHEA...  Dec 16 @MW6Z 501'2 500'6 509'4 498'0 503'0 2'4 1:31P Sep 23
HARD RED SPRING WHEA...  Mar 17 @MW7H 509'4 508'0 517'4 508'0 510'0 1'0 1:31P Sep 23
HARD RED SPRING WHEA...  May 17 @MW7K 517'6 517'2 524'0 516'4 516'4 0'6 1:31P Sep 23
HARD RED SPRING WHEA...  Jul 17 @MW7N 526'2 532'2 532'2 526'6 526'6 0'4 1:31P Sep 23
HARD RED SPRING WHEA...  Sep 17 @MW7U 536'0 537'4 541'4 535'6 535'6 -0'4 1:31P Sep 23
HARD RED SPRING WHEA...  Dec 17 @MW7Z 549'6 550'0 550'0 550'0 550'0 -0'4 1:31P Sep 23
HARD RED SPRING WHEA...  Mar 18 @MW8H 561'6 559'0 -0'6 1:31P Sep 23
HARD RED SPRING WHEA...  May 18 @MW8K 584'0 584'0 0'0 6:09P Sep 22
SOYBEANS  Nov 16 @S6X 976'4 975'0 976'2 952'4 953'2 -21'4 1:19P Sep 23
SOYBEANS  Jan 17 @S7F 982'0 980'2 981'0 958'6 959'6 -21'0 1:19P Sep 23
SOYBEANS  Mar 17 @S7H 986'0 985'2 985'2 964'0 965'2 -19'4 1:19P Sep 23
SOYBEANS  May 17 @S7K 991'2 987'2 987'2 969'6 970'4 -19'4 1:19P Sep 23
SOYBEANS  Jul 17 @S7N 995'4 991'0 991'0 974'6 975'6 -18'4 1:19P Sep 23
SOYBEANS  Aug 17 @S7Q 993'0 991'0 991'0 974'6 975'4 -17'2 1:16P Sep 23
SOYBEANS  Sep 17 @S7U 977'2 967'4 967'4 959'6 961'4 -16'0 1:16P Sep 23
SOYBEANS  Nov 17 @S7X 964'4 963'2 963'2 947'4 948'4 -15'2 1:19P Sep 23
SOYBEANS  Jan 18 @S8F 966'6 958'0 959'0 952'4 952'4 -15'0 1:16P Sep 23

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  335'2
Change:  -0'2
Bid:  335'6
Ask:  335'6
Today's High:  338'4
Today's Low:  333'6
Volume:  138,018
Open:  336'0
Settle:  336'4s
Prev:  336'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Fed Wants Banks Out of Commodities
Katie Micik – Markets Editor Bio
Posted at Friday, September 23, 2016 2:25PM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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