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 18 @C8H 365'4 365'6 365'6 364'2 364'4 -1'0 9:38P Feb 20
CORN  May 18 @C8K 373'6 373'6 373'6 372'2 372'6 -1'0 9:39P Feb 20
CORN  Jul 18 @C8N 381'4 381'2 381'4 380'0 380'4 -1'0 9:39P Feb 20
CORN  Sep 18 @C8U 388'2 388'2 388'2 386'6 386'6 -1'4 9:21P Feb 20
CORN  Dec 18 @C8Z 396'0 395'6 396'0 394'4 394'6 -1'2 9:35P Feb 20
CORN  Mar 19 @C9H 404'0 403'6 403'6 402'4 402'4 -1'4 9:23P Feb 20
CORN  May 19 @C9K 408'6 408'0 408'0 407'6 407'6 -1'0 8:39P Feb 20
CORN  Jul 19 @C9N 413'0 412'4 412'4 412'0 412'0 -1'0 9:00P Feb 20
CORN  Sep 19 @C9U 409'6 409'0 411'4 408'0 408'0 -1'4 1:15P Feb 20
WHEAT  Mar 18 @W8H 449'2 450'0 450'2 445'6 446'4 -2'6 9:36P Feb 20
WHEAT  May 18 @W8K 462'4 463'2 463'4 458'6 459'2 -3'2 9:35P Feb 20
WHEAT  Jul 18 @W8N 478'2 479'4 479'4 474'4 475'2 -3'0 9:32P Feb 20
WHEAT  Sep 18 @W8U 495'0 497'2 497'2 491'4 491'4 -3'4 9:20P Feb 20
WHEAT  Dec 18 @W8Z 516'6 516'0 516'0 513'2 513'4 -3'2 9:33P Feb 20
WHEAT  Mar 19 @W9H 533'0 532'2 532'2 530'0 530'0 -3'0 8:55P Feb 20
WHEAT  May 19 @W9K 543'0 537'2 -5'2 1:15P Feb 20
WHEAT  Jul 19 @W9N 542'4 545'0 547'0 536'6 536'6 -5'4 1:15P Feb 20
WHEAT  Sep 19 @W9U 548'6 551'4 551'4 544'0 544'0 -5'4 1:15P Feb 20
HARD RED WINTER WHEA...  Mar 18 @KW8H 471'6 472'0 472'6 463'0 463'2 -8'4 9:36P Feb 20
HARD RED WINTER WHEA...  May 18 @KW8K 487'2 487'0 487'4 478'4 478'6 -8'4 9:34P Feb 20
HARD RED WINTER WHEA...  Jul 18 @KW8N 504'6 506'0 506'0 496'2 496'2 -8'4 9:23P Feb 20
HARD RED WINTER WHEA...  Sep 18 @KW8U 522'2 521'2 521'2 513'6 513'6 -8'4 9:23P Feb 20
HARD RED WINTER WHEA...  Dec 18 @KW8Z 543'0 539'0 539'0 534'4 534'4 -8'4 8:56P Feb 20
HARD RED WINTER WHEA...  Mar 19 @KW9H 554'0 549'4 549'4 546'0 546'0 -8'0 9:12P Feb 20
HARD RED WINTER WHEA...  May 19 @KW9K 561'2 559'0 559'0 559'0 559'0 -6'2 1:15P Feb 20
HARD RED WINTER WHEA...  Jul 19 @KW9N 557'2 560'0 560'0 550'0 550'0 -6'4 1:15P Feb 20
HARD RED WINTER WHEA...  Sep 19 @KW9U 564'2 560'0 -6'4 1:15P Feb 20
HARD RED SPRING WHEA...  Mar 18 @MW8H 602'4 602'4 604'0 602'4 602'4 0'0 8:26P Feb 20
HARD RED SPRING WHEA...  May 18 @MW8K 612'4 612'4 614'4 611'4 611'4 -1'0 8:57P Feb 20
HARD RED SPRING WHEA...  Jul 18 @MW8N 621'4 622'6 623'4 622'6 623'4 2'0 7:33P Feb 20
HARD RED SPRING WHEA...  Sep 18 @MW8U 627'6 627'4 629'4 627'4 629'4 1'6 7:33P Feb 20
HARD RED SPRING WHEA...  Dec 18 @MW8Z 636'0 635'2 635'2 635'2 635'2 -0'6 8:56P Feb 20
HARD RED SPRING WHEA...  Mar 19 @MW9H 644'4 642'0 644'4 640'0 640'0 -3'2 1:32P Feb 20
HARD RED SPRING WHEA...  May 19 @MW9K 646'6 636'4 -1'6 1:32P Feb 20
HARD RED SPRING WHEA...  Jul 19 @MW9N  
HARD RED SPRING WHEA...  Sep 19 @MW9U  
SOYBEANS  Mar 18 @S8H 1026'4 1027'6 1028'0 1019'2 1020'4 -6'0 9:38P Feb 20
SOYBEANS  May 18 @S8K 1037'4 1038'6 1038'6 1030'2 1031'6 -5'6 9:38P Feb 20
SOYBEANS  Jul 18 @S8N 1047'0 1048'2 1048'2 1040'0 1041'4 -5'4 9:35P Feb 20
SOYBEANS  Aug 18 @S8Q 1048'2 1049'0 1049'0 1040'4 1041'6 -6'4 9:29P Feb 20
SOYBEANS  Sep 18 @S8U 1034'6 1034'4 1034'4 1029'4 1029'4 -5'2 8:04P Feb 20
SOYBEANS  Nov 18 @S8X 1025'0 1025'0 1025'0 1018'6 1020'4 -4'4 9:35P Feb 20
SOYBEANS  Jan 19 @S9F 1029'4 1030'0 1030'0 1025'0 1025'0 -4'4 8:32P Feb 20
SOYBEANS  Mar 19 @S9H 1025'0 1025'6 1025'6 1025'6 1025'6 0'6 7:00P Feb 20
SOYBEANS  May 19 @S9K 1021'0 1026'0 1028'0 1023'2 1025'4 4'4 1:17P Feb 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  364'4
Change:  -1'0
Bid:  364'2
Ask:  364'6
Today's High:  365'6
Today's Low:  364'2
Volume:  319,315
Open:  365'6
Settle:  365'4
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Feb-20-2018
9:38:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
DDG Prices Remain Firm on Average
Editorial Staff – 
Posted at Friday, February 16, 2018 10:58AM CST
@C8H
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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