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  Jul 17 @C7N 369'2 369'2 374'6 368'6 373'6 5'0 1:19P May 26
CORN  Sep 17 @C7U 377'0 377'0 382'4 376'2 381'2 4'6 1:19P May 26
CORN  Dec 17 @C7Z 387'4 387'4 393'0 386'6 392'0 5'0 1:19P May 26
CORN  Mar 18 @C8H 397'4 397'4 402'6 396'6 402'2 4'6 1:19P May 26
CORN  May 18 @C8K 403'4 403'4 408'6 403'2 408'2 5'0 1:19P May 26
CORN  Jul 18 @C8N 408'2 408'2 413'2 407'4 412'6 5'0 1:19P May 26
CORN  Sep 18 @C8U 400'2 402'6 404'4 402'6 404'4 5'0 1:15P May 26
CORN  Dec 18 @C8Z 404'0 404'0 408'0 403'2 406'6 3'6 1:17P May 26
CORN  Mar 19 @C9H 411'4 415'0 3'4 1:15P May 26
WHEAT  Jul 17 @W7N 430'6 430'2 439'0 429'2 438'6 7'4 1:19P May 26
WHEAT  Sep 17 @W7U 444'2 443'6 452'2 442'4 452'2 7'0 1:19P May 26
WHEAT  Dec 17 @W7Z 466'4 465'4 474'0 464'4 473'4 7'0 1:19P May 26
WHEAT  Mar 18 @W8H 485'0 485'4 491'6 483'0 491'2 6'2 1:19P May 26
WHEAT  May 18 @W8K 497'4 496'6 503'0 496'2 503'0 5'2 1:15P May 26
WHEAT  Jul 18 @W8N 506'0 504'2 510'4 504'2 509'6 4'6 1:15P May 26
WHEAT  Sep 18 @W8U 517'6 520'4 4'2 1:15P May 26
WHEAT  Dec 18 @W8Z 531'2 529'0 529'0 529'0 529'0 4'0 1:15P May 26
WHEAT  Mar 19 @W9H 539'2 540'0 541'0 540'0 541'0 4'2 1:15P May 26
HARD RED WINTER WHEA...  Jul 17 @KW7N 431'2 430'0 439'0 430'0 438'2 6'2 1:19P May 26
HARD RED WINTER WHEA...  Sep 17 @KW7U 449'0 448'0 456'4 448'0 455'4 6'2 1:19P May 26
HARD RED WINTER WHEA...  Dec 17 @KW7Z 474'2 474'0 481'0 473'2 480'2 5'6 1:19P May 26
HARD RED WINTER WHEA...  Mar 18 @KW8H 489'4 490'2 495'4 490'2 495'0 5'4 1:16P May 26
HARD RED WINTER WHEA...  May 18 @KW8K 499'6 504'6 504'6 503'4 503'4 5'2 1:16P May 26
HARD RED WINTER WHEA...  Jul 18 @KW8N 509'6 515'0 515'0 513'0 514'0 4'6 1:16P May 26
HARD RED WINTER WHEA...  Sep 18 @KW8U 524'0 529'0 529'4 529'0 529'4 4'6 1:16P May 26
HARD RED WINTER WHEA...  Dec 18 @KW8Z 540'6 547'2 4'0 1:16P May 26
HARD RED WINTER WHEA...  Mar 19 @KW9H 550'2 562'0 3'2 1:16P May 26
HARD RED SPRING WHEA...  Jul 17 @MW7N 562'2 562'0 570'0 561'0 569'4 6'4 1:33P May 26
HARD RED SPRING WHEA...  Sep 17 @MW7U 567'6 567'6 575'0 567'0 573'6 5'4 1:33P May 26
HARD RED SPRING WHEA...  Dec 17 @MW7Z 573'6 573'2 580'0 573'2 578'4 4'0 1:33P May 26
HARD RED SPRING WHEA...  Mar 18 @MW8H 580'6 581'6 585'0 581'6 582'6 2'2 1:33P May 26
HARD RED SPRING WHEA...  May 18 @MW8K 584'4 585'6 585'6 585'6 585'6 1'4 1:33P May 26
HARD RED SPRING WHEA...  Jul 18 @MW8N 588'0 590'0 590'6 588'6 590'2 0'0 1:33P May 26
HARD RED SPRING WHEA...  Sep 18 @MW8U 589'6 590'0 2'0 1:33P May 26
HARD RED SPRING WHEA...  Dec 18 @MW8Z 596'6 597'0 598'0 597'0 598'0 0'6 1:33P May 26
HARD RED SPRING WHEA...  Mar 19 @MW9H  
SOYBEANS  Jul 17 @S7N 939'4 939'4 941'0 925'2 926'0 -13'0 1:19P May 26
SOYBEANS  Aug 17 @S7Q 941'4 941'4 942'6 928'2 929'0 -12'0 1:19P May 26
SOYBEANS  Sep 17 @S7U 938'6 939'0 940'0 926'6 927'6 -11'0 1:19P May 26
SOYBEANS  Nov 17 @S7X 939'2 939'2 940'6 928'0 929'2 -10'0 1:19P May 26
SOYBEANS  Jan 18 @S8F 946'6 946'6 947'6 935'6 936'6 -10'0 1:19P May 26
SOYBEANS  Mar 18 @S8H 951'0 951'0 951'2 941'2 941'4 -8'4 1:16P May 26
SOYBEANS  May 18 @S8K 956'0 955'0 957'0 947'4 948'4 -7'4 1:19P May 26
SOYBEANS  Jul 18 @S8N 962'2 960'4 962'4 954'4 955'2 -7'0 1:19P May 26
SOYBEANS  Aug 18 @S8Q 959'6 957'0 957'0 955'4 955'4 -7'0 1:15P May 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  373'6
Change:  5'0
Bid:  374'0
Ask:  374'0
Today's High:  374'6
Today's Low:  368'6
Volume:  113,520
Open:  369'2
Settle:  374'2s
Prev:  369'2
Contract High: 
Contract Low: 
Updated:  May-26-2017
1:19:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
High Water Levels Still Affecting Shipping Traffic on Rivers From Central US to Gulf
Editorial Staff – 
Posted at Friday, May 26, 2017 1:07PM CDT
@C7N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 

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