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 350'0 349'4 351'0 349'2 350'4 0'4 1:40A Sep 21
CORN  Mar 18 @C8H 362'4 362'2 363'4 361'6 363'2 0'6 1:35A Sep 21
CORN  May 18 @C8K 371'0 370'4 371'6 370'4 371'4 0'4 1:29A Sep 21
CORN  Jul 18 @C8N 377'6 377'2 378'4 377'0 378'2 0'4 1:36A Sep 21
CORN  Sep 18 @C8U 384'0 384'0 384'6 383'4 384'2 0'2 10:49P Sep 20
CORN  Dec 18 @C8Z 392'6 392'2 393'4 392'2 393'2 0'4 1:40A Sep 21
CORN  Mar 19 @C9H 403'0 402'2 402'2 402'2 402'2 -0'6 7:00P Sep 20
CORN  May 19 @C9K 406'6 406'0 409'0 406'0 409'0 1'4 1:15P Sep 20
CORN  Jul 19 @C9N 411'4 410'4 413'4 410'2 413'0 1'2 1:15P Sep 20
WHEAT  Dec 17 @W7Z 449'6 451'6 452'0 450'0 451'2 1'4 1:40A Sep 21
WHEAT  Mar 18 @W8H 469'6 471'2 471'6 470'0 471'2 1'4 1:35A Sep 21
WHEAT  May 18 @W8K 483'2 484'4 485'2 483'2 485'2 2'0 1:33A Sep 21
WHEAT  Jul 18 @W8N 494'4 495'2 496'4 494'6 496'2 1'6 1:33A Sep 21
WHEAT  Sep 18 @W8U 508'4 510'2 510'2 509'0 510'2 1'6 1:33A Sep 21
WHEAT  Dec 18 @W8Z 526'2 527'0 527'0 527'0 527'0 0'6 10:47P Sep 20
WHEAT  Mar 19 @W9H 538'2 539'6 539'6 539'6 539'6 1'4 8:06P Sep 20
WHEAT  May 19 @W9K 537'2 531'4 4'6 1:15P Sep 20
WHEAT  Jul 19 @W9N 530'2 532'4 535'0 532'4 533'4 4'4 1:15P Sep 20
HARD RED WINTER WHEA...  Dec 17 @KW7Z 448'0 448'6 449'4 447'0 449'0 1'0 1:39A Sep 21
HARD RED WINTER WHEA...  Mar 18 @KW8H 466'0 466'0 467'0 465'2 466'6 0'6 1:04A Sep 21
HARD RED WINTER WHEA...  May 18 @KW8K 478'6 479'0 479'6 478'0 479'4 0'6 1:03A Sep 21
HARD RED WINTER WHEA...  Jul 18 @KW8N 495'6 496'6 496'6 495'0 495'6 0'0 11:38P Sep 20
HARD RED WINTER WHEA...  Sep 18 @KW8U 514'0 514'4 514'4 514'4 514'4 0'4 8:51P Sep 20
HARD RED WINTER WHEA...  Dec 18 @KW8Z 532'2 533'2 538'0 533'2 538'0 5'6 1:17P Sep 20
HARD RED WINTER WHEA...  Mar 19 @KW9H 547'2 541'0 5'4 1:17P Sep 20
HARD RED WINTER WHEA...  May 19 @KW9K 554'2 629'0 5'4 1:17P Sep 20
HARD RED WINTER WHEA...  Jul 19 @KW9N 555'0 556'0 561'0 556'0 561'0 5'6 1:17P Sep 20
HARD RED SPRING WHEA...  Dec 17 @MW7Z 621'4 622'0 622'4 621'4 622'0 0'4 1:05A Sep 21
HARD RED SPRING WHEA...  Mar 18 @MW8H 634'2 634'2 634'2 634'0 634'2 0'0 1:05A Sep 21
HARD RED SPRING WHEA...  May 18 @MW8K 636'2 635'2 643'4 635'2 638'2 2'0 1:32P Sep 20
HARD RED SPRING WHEA...  Jul 18 @MW8N 635'0 634'2 642'0 634'0 638'4 2'6 1:32P Sep 20
HARD RED SPRING WHEA...  Sep 18 @MW8U 629'4 629'0 629'0 629'0 629'0 -0'4 9:14P Sep 20
HARD RED SPRING WHEA...  Dec 18 @MW8Z 639'4 639'0 642'2 639'0 639'4 1'2 1:32P Sep 20
HARD RED SPRING WHEA...  Mar 19 @MW9H 646'2 637'6 1'6 1:32P Sep 20
HARD RED SPRING WHEA...  May 19 @MW9K  
SOYBEANS  Nov 17 @S7X 970'0 969'4 972'2 967'0 969'0 -1'0 1:41A Sep 21
SOYBEANS  Jan 18 @S8F 980'4 979'6 982'4 977'2 979'4 -1'0 1:41A Sep 21
SOYBEANS  Mar 18 @S8H 989'6 989'2 991'6 986'4 988'4 -1'2 1:41A Sep 21
SOYBEANS  May 18 @S8K 998'0 998'0 1000'0 995'2 995'6 -2'2 1:29A Sep 21
SOYBEANS  Jul 18 @S8N 1004'6 1005'0 1006'4 1001'6 1001'6 -3'0 12:59A Sep 21
SOYBEANS  Aug 18 @S8Q 1001'2 1005'0 1005'0 1005'0 1005'0 3'4 1:16P Sep 20
SOYBEANS  Sep 18 @S8U 992'2 996'4 996'4 996'0 996'0 4'0 1:16P Sep 20
SOYBEANS  Nov 18 @S8X 988'2 988'2 988'2 985'4 985'4 -2'6 12:48A Sep 21
SOYBEANS  Jan 19 @S9F 991'0 995'0 995'0 995'0 995'0 3'2 1:16P Sep 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  350'4
Change:  0'4
Bid:  350'4
Ask:  350'6
Today's High:  351'0
Today's Low:  349'2
Volume:  112,067
Open:  349'4
Settle:  350'0
Prev:  350'0
Contract High: 
Contract Low: 
Updated:  Sep-21-2017
1:39:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Corn and Soybeans Face Strict Inspections Prior to Export
Editorial Staff – 
Posted at Monday, September 18, 2017 1:14PM CDT
@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