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  Mar 16 @C6H 360'2 361'0 362'0 358'2 359'0 -1'4 1:19P Feb 12
CORN  May 16 @C6K 365'0 365'0 366'6 363'2 364'0 -1'4 1:19P Feb 12
CORN  Jul 16 @C6N 369'6 370'0 371'4 368'2 369'0 -1'2 1:19P Feb 12
CORN  Sep 16 @C6U 374'4 375'0 376'2 373'2 374'0 -1'0 1:19P Feb 12
CORN  Dec 16 @C6Z 382'6 383'0 384'6 381'4 382'2 -1'0 1:19P Feb 12
CORN  Mar 17 @C7H 392'0 392'2 393'4 391'0 391'2 -1'0 1:19P Feb 12
CORN  May 17 @C7K 398'0 398'2 398'4 397'0 397'2 -1'0 1:17P Feb 12
CORN  Jul 17 @C7N 402'0 402'2 402'4 401'0 401'0 -1'0 1:17P Feb 12
CORN  Sep 17 @C7U 394'0 394'2 395'0 394'2 394'4 0'2 1:17P Feb 12
WHEAT  Mar 16 @W6H 458'2 458'6 462'0 455'0 457'6 -0'6 1:19P Feb 12
WHEAT  May 16 @W6K 463'4 463'4 466'6 460'4 463'4 -1'0 1:19P Feb 12
WHEAT  Jul 16 @W6N 468'6 469'4 472'2 466'0 468'2 -1'0 1:19P Feb 12
WHEAT  Sep 16 @W6U 478'0 479'2 481'6 475'4 477'6 -1'0 1:18P Feb 12
WHEAT  Dec 16 @W6Z 493'0 493'4 496'2 490'4 491'6 -2'0 1:18P Feb 12
WHEAT  Mar 17 @W7H 504'0 507'0 507'0 502'0 503'0 -2'0 1:18P Feb 12
WHEAT  May 17 @W7K 511'6 511'0 511'0 510'0 510'0 -3'4 1:18P Feb 12
WHEAT  Jul 17 @W7N 518'6 521'0 521'0 516'0 517'4 -3'0 1:19P Feb 12
WHEAT  Sep 17 @W7U 530'4 530'0 530'0 530'0 530'0 -3'0 1:18P Feb 12
HARD RED WINTER WHEA...  Mar 16 @KW6H 444'0 445'0 449'0 442'4 445'2 0'2 1:19P Feb 12
HARD RED WINTER WHEA...  May 16 @KW6K 453'6 454'4 458'2 452'2 454'2 0'0 1:19P Feb 12
HARD RED WINTER WHEA...  Jul 16 @KW6N 464'2 464'4 469'0 463'0 465'2 0'2 1:19P Feb 12
HARD RED WINTER WHEA...  Sep 16 @KW6U 478'0 479'2 481'2 478'4 479'0 0'4 1:19P Feb 12
HARD RED WINTER WHEA...  Dec 16 @KW6Z 499'0 500'2 503'2 498'0 499'6 0'0 1:19P Feb 12
HARD RED WINTER WHEA...  Mar 17 @KW7H 513'4 513'4 0'0 1:18P Feb 12
HARD RED WINTER WHEA...  May 17 @KW7K 522'0 521'4 521'4 521'4 521'4 0'0 1:18P Feb 12
HARD RED WINTER WHEA...  Jul 17 @KW7N 526'2 525'6 525'6 525'6 525'6 -0'4 1:18P Feb 12
HARD RED WINTER WHEA...  Sep 17 @KW7U 537'4 537'0 537'0 537'0 537'0 -0'4 1:18P Feb 12
HARD RED SPRING WHEA...  Mar 16 @MW6H 486'2 486'0 490'0 484'2 486'0 -1'2 1:31P Feb 12
HARD RED SPRING WHEA...  May 16 @MW6K 490'6 490'6 493'4 486'6 488'0 -3'2 1:31P Feb 12
HARD RED SPRING WHEA...  Jul 16 @MW6N 499'4 499'4 502'4 494'4 495'6 -4'2 1:31P Feb 12
HARD RED SPRING WHEA...  Sep 16 @MW6U 510'0 510'0 513'0 505'0 506'0 -4'2 1:31P Feb 12
HARD RED SPRING WHEA...  Dec 16 @MW6Z 525'6 528'0 528'4 521'2 521'2 -5'0 1:31P Feb 12
HARD RED SPRING WHEA...  Mar 17 @MW7H 541'0 540'2 541'4 536'0 536'4 -5'0 1:31P Feb 12
HARD RED SPRING WHEA...  May 17 @MW7K 550'2 545'2 545'2 545'2 545'2 -5'0 1:31P Feb 12
HARD RED SPRING WHEA...  Jul 17 @MW7N 560'0 560'0 -5'2 1:31P Feb 12
HARD RED SPRING WHEA...  Sep 17 @MW7U 592'0 592'0 0'0 6:11P Feb 11
SOYBEANS  Mar 16 @S6H 873'4 873'0 875'4 868'4 872'6 -0'6 1:19P Feb 12
SOYBEANS  May 16 @S6K 877'6 877'0 880'0 872'4 876'2 -1'2 1:19P Feb 12
SOYBEANS  Jul 16 @S6N 883'0 882'4 885'0 878'0 882'0 -1'2 1:19P Feb 12
SOYBEANS  Aug 16 @S6Q 884'6 886'2 886'4 880'2 883'0 -1'2 1:19P Feb 12
SOYBEANS  Sep 16 @S6U 885'0 884'0 886'0 880'2 883'0 -1'6 1:19P Feb 12
SOYBEANS  Nov 16 @S6X 887'6 887'0 889'6 882'4 886'0 -1'6 1:19P Feb 12
SOYBEANS  Jan 17 @S7F 893'2 893'2 895'0 888'2 891'0 -2'0 1:18P Feb 12
SOYBEANS  Mar 17 @S7H 895'6 897'0 897'6 891'0 893'2 -2'2 1:17P Feb 12
SOYBEANS  May 17 @S7K 899'2 900'0 900'0 896'0 897'0 -2'0 1:17P Feb 12

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  359'0
Change:  -1'4
Bid:  359'0
Ask:  359'0
Today's High:  362'0
Today's Low:  358'2
Volume:  169,831
Open:  361'0
Settle:  358'6s
Prev:  360'2
Contract High: 
Contract Low: 
Updated:  Feb-12-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
CME Shortens Livestock Trading Hours
Katie Micik – Markets Editor Bio
Posted at Thursday, February 11, 2016 3:35PM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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