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 17 @C7H 371'0 370'4 371'4 370'4 370'4 -0'4 11:19P Feb 22
CORN  May 17 @C7K 378'2 377'4 378'6 377'4 378'0 -0'2 11:12P Feb 22
CORN  Jul 17 @C7N 385'4 384'6 385'6 384'6 385'2 -0'2 11:12P Feb 22
CORN  Sep 17 @C7U 391'2 391'0 391'4 390'6 391'0 -0'2 11:11P Feb 22
CORN  Dec 17 @C7Z 397'2 396'4 397'4 396'4 397'0 -0'2 11:09P Feb 22
CORN  Mar 18 @C8H 405'4 404'4 405'4 404'4 405'2 -0'2 11:11P Feb 22
CORN  May 18 @C8K 407'0 408'0 408'6 406'6 408'2 1'4 1:17P Feb 22
CORN  Jul 18 @C8N 411'6 411'2 411'2 411'2 411'2 -0'4 7:11P Feb 22
CORN  Sep 18 @C8U 403'0 410'0 1'6 1:15P Feb 22
WHEAT  Mar 17 @W7H 441'2 441'2 444'0 441'0 442'0 0'6 11:07P Feb 22
WHEAT  May 17 @W7K 456'0 456'4 458'6 456'0 457'0 1'0 11:21P Feb 22
WHEAT  Jul 17 @W7N 469'6 469'6 472'6 469'6 470'4 0'6 11:14P Feb 22
WHEAT  Sep 17 @W7U 484'4 484'6 487'4 484'6 486'4 2'0 9:53P Feb 22
WHEAT  Dec 17 @W7Z 502'0 502'0 504'0 502'0 503'0 1'0 10:33P Feb 22
WHEAT  Mar 18 @W8H 514'4 515'0 515'4 515'0 515'4 1'0 9:44P Feb 22
WHEAT  May 18 @W8K 516'2 519'6 520'0 517'6 517'6 4'4 1:15P Feb 22
WHEAT  Jul 18 @W8N 516'6 517'2 521'6 516'0 520'2 4'2 1:15P Feb 22
WHEAT  Sep 18 @W8U 525'4 530'0 530'0 530'0 530'0 4'0 1:15P Feb 22
HARD RED WINTER WHEA...  Mar 17 @KW7H 457'6 458'0 460'2 457'6 458'4 0'6 10:46P Feb 22
HARD RED WINTER WHEA...  May 17 @KW7K 471'2 471'4 473'4 471'4 472'0 0'6 11:15P Feb 22
HARD RED WINTER WHEA...  Jul 17 @KW7N 483'0 483'0 485'2 483'0 483'6 0'6 10:46P Feb 22
HARD RED WINTER WHEA...  Sep 17 @KW7U 497'2 498'0 498'0 498'0 498'0 0'6 8:49P Feb 22
HARD RED WINTER WHEA...  Dec 17 @KW7Z 516'4 516'6 517'6 516'6 517'2 0'6 9:45P Feb 22
HARD RED WINTER WHEA...  Mar 18 @KW8H 523'2 523'0 526'6 523'0 526'6 5'4 1:16P Feb 22
HARD RED WINTER WHEA...  May 18 @KW8K 526'2 541'0 4'2 1:16P Feb 22
HARD RED WINTER WHEA...  Jul 18 @KW8N 523'0 522'4 522'4 522'4 522'4 4'0 1:16P Feb 22
HARD RED WINTER WHEA...  Sep 18 @KW8U 532'6 546'0 3'4 1:16P Feb 22
HARD RED SPRING WHEA...  Mar 17 @MW7H 542'6 543'6 544'6 543'0 543'0 0'2 10:27P Feb 22
HARD RED SPRING WHEA...  May 17 @MW7K 552'2 552'2 554'2 552'2 553'0 0'6 11:15P Feb 22
HARD RED SPRING WHEA...  Jul 17 @MW7N 558'2 558'4 560'0 558'0 558'0 -0'2 10:27P Feb 22
HARD RED SPRING WHEA...  Sep 17 @MW7U 564'4 564'0 566'0 564'0 565'6 1'2 9:53P Feb 22
HARD RED SPRING WHEA...  Dec 17 @MW7Z 575'0 575'6 576'4 575'0 576'0 1'0 9:45P Feb 22
HARD RED SPRING WHEA...  Mar 18 @MW8H 579'6 580'4 583'0 580'4 582'4 3'4 1:32P Feb 22
HARD RED SPRING WHEA...  May 18 @MW8K 583'2 584'2 3'0 1:32P Feb 22
HARD RED SPRING WHEA...  Jul 18 @MW8N 587'2 596'6 2'0 1:32P Feb 22
HARD RED SPRING WHEA...  Sep 18 @MW8U 567'0 567'0 0'0  
SOYBEANS  Mar 17 @S7H 1022'6 1023'0 1027'0 1022'0 1025'0 2'2 11:16P Feb 22
SOYBEANS  May 17 @S7K 1033'4 1033'0 1037'4 1032'4 1035'2 1'6 11:21P Feb 22
SOYBEANS  Jul 17 @S7N 1043'0 1042'4 1046'6 1042'0 1044'4 1'4 11:17P Feb 22
SOYBEANS  Aug 17 @S7Q 1042'2 1041'4 1045'4 1041'4 1045'4 3'2 9:37P Feb 22
SOYBEANS  Sep 17 @S7U 1026'6 1027'6 1029'4 1027'6 1029'2 2'4 11:17P Feb 22
SOYBEANS  Nov 17 @S7X 1013'4 1012'6 1016'6 1011'6 1016'0 2'4 11:17P Feb 22
SOYBEANS  Jan 18 @S8F 1017'4 1016'0 1020'0 1015'6 1020'0 2'4 10:44P Feb 22
SOYBEANS  Mar 18 @S8H 1017'6 1016'0 1018'2 1016'0 1018'2 0'4 7:01P Feb 22
SOYBEANS  May 18 @S8K 1018'6 1020'2 1020'2 1020'2 1020'2 1'4 7:14P Feb 22

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  370'4
Change:  -0'4
Bid:  370'4
Ask:  370'6
Today's High:  371'4
Today's Low:  370'4
Volume:  118,896
Open:  370'4
Settle:  371'0
Prev:  371'0
Contract High: 
Contract Low: 
Updated:  Feb-22-2017
11:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Early Start to Grain Shipping and Planting Season?
Editorial Staff – 
Posted at Monday, February 20, 2017 1:03PM CST
@C7H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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