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 16 @C6Z 331'6 332'6 338'0 332'6 337'4 5'6 1:19P Dec 02
CORN  Mar 17 @C7H 342'4 344'0 347'6 343'0 347'0 4'6 1:19P Dec 02
CORN  May 17 @C7K 350'0 351'2 354'6 350'2 354'4 4'2 1:19P Dec 02
CORN  Jul 17 @C7N 357'6 358'4 362'0 358'2 362'0 4'0 1:19P Dec 02
CORN  Sep 17 @C7U 365'4 366'2 369'2 365'6 369'2 3'4 1:19P Dec 02
CORN  Dec 17 @C7Z 375'0 376'0 378'2 375'2 378'2 2'6 1:19P Dec 02
CORN  Mar 18 @C8H 383'6 386'4 386'6 384'0 386'2 2'4 1:19P Dec 02
CORN  May 18 @C8K 389'4 390'6 392'2 390'6 392'2 2'4 1:16P Dec 02
CORN  Jul 18 @C8N 394'0 394'4 396'0 394'4 396'0 2'4 1:16P Dec 02
WHEAT  Dec 16 @W6Z 371'4 373'0 387'4 371'4 387'4 16'0 1:16P Dec 02
WHEAT  Mar 17 @W7H 395'4 398'4 405'0 396'4 404'2 8'6 1:19P Dec 02
WHEAT  May 17 @W7K 408'6 412'0 417'4 409'6 416'6 8'2 1:19P Dec 02
WHEAT  Jul 17 @W7N 424'0 426'2 431'2 424'4 430'6 7'0 1:19P Dec 02
WHEAT  Sep 17 @W7U 440'0 442'0 446'0 440'2 445'2 6'2 1:17P Dec 02
WHEAT  Dec 17 @W7Z 459'4 461'2 465'2 459'6 463'6 5'6 1:18P Dec 02
WHEAT  Mar 18 @W8H 472'6 475'2 475'2 474'0 474'4 5'6 1:16P Dec 02
WHEAT  May 18 @W8K 482'4 487'6 5'2 1:16P Dec 02
WHEAT  Jul 18 @W8N 491'2 494'4 495'2 492'2 492'2 5'2 1:16P Dec 02
HARD RED WINTER WHEA...  Dec 16 @KW6Z 384'0 385'6 390'2 385'6 387'4 6'0 1:17P Dec 02
HARD RED WINTER WHEA...  Mar 17 @KW7H 403'0 407'2 410'0 404'0 408'6 5'6 1:19P Dec 02
HARD RED WINTER WHEA...  May 17 @KW7K 415'0 419'4 421'4 416'0 420'4 5'4 1:19P Dec 02
HARD RED WINTER WHEA...  Jul 17 @KW7N 426'4 429'6 433'4 428'0 432'0 6'0 1:18P Dec 02
HARD RED WINTER WHEA...  Sep 17 @KW7U 441'2 446'0 447'2 443'0 447'2 6'0 1:17P Dec 02
HARD RED WINTER WHEA...  Dec 17 @KW7Z 461'4 464'6 467'2 463'6 467'0 5'6 1:17P Dec 02
HARD RED WINTER WHEA...  Mar 18 @KW8H 476'6 478'6 479'4 477'0 478'6 4'6 1:17P Dec 02
HARD RED WINTER WHEA...  May 18 @KW8K 485'4 485'0 4'2 1:17P Dec 02
HARD RED WINTER WHEA...  Jul 18 @KW8N 489'6 491'6 491'6 491'6 491'6 5'0 1:17P Dec 02
HARD RED SPRING WHEA...  Dec 16 @MW6Z 541'0 548'0 548'0 536'6 540'4 2'0 1:32P Dec 02
HARD RED SPRING WHEA...  Mar 17 @MW7H 538'4 538'0 542'4 536'0 538'6 0'0 1:32P Dec 02
HARD RED SPRING WHEA...  May 17 @MW7K 540'6 540'0 544'0 538'0 538'2 -0'6 1:32P Dec 02
HARD RED SPRING WHEA...  Jul 17 @MW7N 543'4 543'4 546'0 541'2 541'2 -0'6 1:32P Dec 02
HARD RED SPRING WHEA...  Sep 17 @MW7U 549'6 550'2 551'0 547'0 550'6 -1'0 1:32P Dec 02
HARD RED SPRING WHEA...  Dec 17 @MW7Z 558'6 559'0 560'4 556'4 560'0 -0'6 1:32P Dec 02
HARD RED SPRING WHEA...  Mar 18 @MW8H 564'6 564'0 564'0 564'0 564'0 0'4 1:32P Dec 02
HARD RED SPRING WHEA...  May 18 @MW8K 569'2 567'0 1'2 1:32P Dec 02
HARD RED SPRING WHEA...  Jul 18 @MW8N 563'0 563'0 0'0  
SOYBEANS  Jan 17 @S7F 1029'6 1033'0 1037'6 1026'4 1028'4 -2'2 1:19P Dec 02
SOYBEANS  Mar 17 @S7H 1039'0 1041'4 1047'0 1036'0 1038'0 -1'6 1:19P Dec 02
SOYBEANS  May 17 @S7K 1045'4 1048'0 1053'4 1043'4 1044'6 -1'0 1:19P Dec 02
SOYBEANS  Jul 17 @S7N 1050'2 1052'6 1058'4 1047'6 1050'0 -1'0 1:19P Dec 02
SOYBEANS  Aug 17 @S7Q 1046'4 1047'6 1050'6 1045'2 1045'2 -0'6 1:15P Dec 02
SOYBEANS  Sep 17 @S7U 1028'4 1028'0 1033'4 1028'0 1029'4 0'4 1:15P Dec 02
SOYBEANS  Nov 17 @S7X 1013'4 1013'6 1020'6 1012'0 1016'0 1'4 1:19P Dec 02
SOYBEANS  Jan 18 @S8F 1014'2 1015'4 1020'0 1015'0 1016'2 1'4 1:15P Dec 02
SOYBEANS  Mar 18 @S8H 1006'6 1013'2 1013'2 1011'2 1011'2 1'6 1:15P Dec 02

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  337'4
Change:  5'6
Bid:  336'2
Ask:  337'4
Today's High:  338'0
Today's Low:  332'6
Volume:  8,162
Open:  332'6
Settle:  337'4s
Prev:  331'6
Contract High: 
Contract Low: 
Updated:  Dec-02-2016
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Eastern Corn Belt Imports North Dakota Corn
Editorial Staff – 
Posted at Monday, November 28, 2016 11:01AM CST
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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