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 17 @C7Z 345'2 344'2 345'6 339'6 342'0 -3'0 12:04P Nov 24
CORN  Mar 18 @C8H 357'0 356'0 357'6 352'4 354'4 -2'0 12:04P Nov 24
CORN  May 18 @C8K 365'2 364'4 366'0 361'0 363'0 -2'0 12:04P Nov 24
CORN  Jul 18 @C8N 373'2 372'2 374'0 369'0 371'0 -2'0 12:04P Nov 24
CORN  Sep 18 @C8U 380'4 379'4 381'0 376'4 378'2 -2'0 12:04P Nov 24
CORN  Dec 18 @C8Z 389'0 388'0 389'4 385'2 387'2 -1'4 12:04P Nov 24
CORN  Mar 19 @C9H 397'6 398'0 398'0 394'2 396'6 -1'4 12:02P Nov 24
CORN  May 19 @C9K 403'4 403'4 403'6 400'2 400'2 -1'2 12:02P Nov 24
CORN  Jul 19 @C9N 408'2 407'0 408'4 405'2 405'2 -1'0 12:02P Nov 24
WHEAT  Dec 17 @W7Z 422'6 422'0 422'2 412'4 414'6 -7'0 12:04P Nov 24
WHEAT  Mar 18 @W8H 440'6 440'2 440'4 431'0 433'2 -6'0 12:04P Nov 24
WHEAT  May 18 @W8K 453'4 453'2 453'2 444'0 445'6 -6'0 12:04P Nov 24
WHEAT  Jul 18 @W8N 467'4 466'6 467'2 458'2 459'6 -6'2 12:04P Nov 24
WHEAT  Sep 18 @W8U 482'0 480'2 481'2 473'2 475'2 -5'6 12:04P Nov 24
WHEAT  Dec 18 @W8Z 500'2 498'2 499'6 492'2 494'0 -5'0 12:03P Nov 24
WHEAT  Mar 19 @W9H 513'4 512'4 512'4 506'6 506'6 -5'2 12:02P Nov 24
WHEAT  May 19 @W9K 519'4 521'4 -4'2 12:02P Nov 24
WHEAT  Jul 19 @W9N 521'0 519'6 523'0 519'0 519'2 -1'0 12:02P Nov 24
HARD RED WINTER WHEA...  Dec 17 @KW7Z 421'0 420'2 421'2 411'0 413'0 -6'4 12:04P Nov 24
HARD RED WINTER WHEA...  Mar 18 @KW8H 438'4 437'6 438'6 428'4 431'0 -6'4 12:04P Nov 24
HARD RED WINTER WHEA...  May 18 @KW8K 451'4 451'0 451'6 441'6 444'4 -6'2 12:04P Nov 24
HARD RED WINTER WHEA...  Jul 18 @KW8N 469'4 468'4 469'4 459'4 462'0 -6'2 12:03P Nov 24
HARD RED WINTER WHEA...  Sep 18 @KW8U 487'0 484'2 484'6 476'6 480'4 -6'2 12:03P Nov 24
HARD RED WINTER WHEA...  Dec 18 @KW8Z 510'6 508'2 508'4 501'2 501'2 -6'0 12:03P Nov 24
HARD RED WINTER WHEA...  Mar 19 @KW9H 525'2 527'2 -5'6 12:03P Nov 24
HARD RED WINTER WHEA...  May 19 @KW9K 534'4 521'2 -5'4 12:03P Nov 24
HARD RED WINTER WHEA...  Jul 19 @KW9N 534'4 531'6 536'0 529'0 529'0 -4'6 12:03P Nov 24
HARD RED SPRING WHEA...  Dec 17 @MW7Z 626'6 626'6 626'6 618'0 622'4 -3'2 12:13P Nov 24
HARD RED SPRING WHEA...  Mar 18 @MW8H 641'2 640'6 640'6 633'4 637'4 -2'6 12:13P Nov 24
HARD RED SPRING WHEA...  May 18 @MW8K 646'4 645'0 645'0 638'6 641'2 -3'0 12:13P Nov 24
HARD RED SPRING WHEA...  Jul 18 @MW8N 648'6 647'0 647'0 642'0 645'4 -2'2 12:13P Nov 24
HARD RED SPRING WHEA...  Sep 18 @MW8U 634'2 632'2 633'6 631'6 633'6 -0'6 12:13P Nov 24
HARD RED SPRING WHEA...  Dec 18 @MW8Z 640'6 640'2 640'6 640'2 640'6 0'6 12:13P Nov 24
HARD RED SPRING WHEA...  Mar 19 @MW9H 647'0 646'0 -0'2 12:13P Nov 24
HARD RED SPRING WHEA...  May 19 @MW9K 652'4  
HARD RED SPRING WHEA...  Sep 19 @MW9U  
SOYBEANS  Jan 18 @S8F 997'2 995'0 999'6 991'0 992'4 -4'0 12:04P Nov 24
SOYBEANS  Mar 18 @S8H 1008'4 1006'2 1011'0 1002'2 1004'0 -3'6 12:04P Nov 24
SOYBEANS  May 18 @S8K 1018'2 1015'6 1020'4 1012'2 1013'6 -3'4 12:04P Nov 24
SOYBEANS  Jul 18 @S8N 1026'2 1023'6 1028'2 1020'4 1022'0 -3'6 12:04P Nov 24
SOYBEANS  Aug 18 @S8Q 1026'2 1026'4 1028'0 1021'4 1022'0 -3'0 12:02P Nov 24
SOYBEANS  Sep 18 @S8U 1016'0 1015'6 1016'4 1014'0 1014'0 -2'6 12:02P Nov 24
SOYBEANS  Nov 18 @S8X 1007'0 1005'4 1008'6 1002'2 1004'2 -2'2 12:04P Nov 24
SOYBEANS  Jan 19 @S9F 1013'0 1012'2 1013'2 1012'2 1013'2 -2'2 12:02P Nov 24
SOYBEANS  Mar 19 @S9H 1016'2 1018'0 1018'0 1012'0 1012'0 -2'0 12:02P Nov 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  342'0
Change:  -3'0
Bid:  341'6
Ask:  342'2
Today's High:  345'6
Today's Low:  339'6
Volume:  138,793
Open:  344'2
Settle:  342'2s
Prev:  345'2
Contract High: 
Contract Low: 
Updated:  Nov-24-2017
12:04:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
2017 HRS Wheat, Durum Crop: Survival of the Fittest
Editorial Staff – 
Posted at Monday, November 20, 2017 12:16PM CST
@C7Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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