Options
Futures Markets
Quotes
Portfolio
Grain
Weather
Headline News
Market News
DTN Ag Headlines
Home
Locations
Phil O' Connell Grain Co.
French Camp Grain Elevator
Contact Us
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
May 24
@C4K
436'0
436'4
437'6
435'4
437'4
1'4
2:14A Mar 19
CORN
Jul 24
@C4N
448'6
449'2
450'6
448'4
450'2
1'4
2:12A Mar 19
CORN
Sep 24
@C4U
458'0
458'0
459'6
457'6
459'2
1'2
2:10A Mar 19
CORN
Dec 24
@C4Z
470'6
470'6
472'4
470'2
472'0
1'2
2:10A Mar 19
CORN
Mar 25
@C5H
483'4
483'4
485'0
483'4
484'6
1'2
1:48A Mar 19
CORN
May 25
@C5K
490'0
490'0
491'2
489'6
490'6
0'6
1:28A Mar 19
CORN
Jul 25
@C5N
492'2
493'4
493'6
492'6
492'6
0'4
1:07A Mar 19
CORN
Sep 25
@C5U
482'2
483'2
0'0
1:15P Mar 18
CORN
Dec 25
@C5Z
484'2
485'0
486'0
484'2
484'6
0'4
10:51P Mar 18
CORN
Mar 26
@C6H
493'4
492'4
0'0
1:15P Mar 18
CORN
May 26
@C6K
497'2
498'0
0'0
1:15P Mar 18
CORN
Jul 26
@C6N
500'0
498'6
0'0
1:15P Mar 18
CORN
Sep 26
@C6U
474'2
475'0
0'0
1:15P Mar 18
CORN
Dec 26
@C6Z
473'4
474'6
474'6
474'4
474'4
1'0
11:28P Mar 18
CORN
Jul 27
@C7N
485'2
485'2
0'0
1:15P Mar 18
CORN
Dec 27
@C7Z
468'4
472'6
0'0
1:15P Mar 18
HARD RED WINTER WHEA...
May 24
@KW4K
573'6
574'6
577'0
571'4
576'2
2'4
2:15A Mar 19
HARD RED WINTER WHEA...
Jul 24
@KW4N
567'4
568'4
569'2
564'2
568'4
1'0
2:12A Mar 19
HARD RED WINTER WHEA...
Sep 24
@KW4U
577'4
580'4
580'4
575'0
578'4
1'0
2:08A Mar 19
HARD RED WINTER WHEA...
Dec 24
@KW4Z
595'0
595'2
597'0
593'0
596'4
1'4
2:09A Mar 19
HARD RED WINTER WHEA...
Mar 25
@KW5H
601'6
606'0
612'6
600'0
612'6
8'4
1:19P Mar 18
HARD RED WINTER WHEA...
May 25
@KW5K
610'6
615'0
622'0
610'0
618'6
7'6
1:15P Mar 18
HARD RED WINTER WHEA...
Jul 25
@KW5N
608'4
605'6
7'4
1:15P Mar 18
HARD RED WINTER WHEA...
Sep 25
@KW5U
614'4
630'0
8'6
1:15P Mar 18
HARD RED WINTER WHEA...
Dec 25
@KW5Z
626'2
620'4
8'0
1:15P Mar 18
HARD RED WINTER WHEA...
Mar 26
@KW6H
638'6
634'0
8'0
1:15P Mar 18
HARD RED WINTER WHEA...
May 26
@KW6K
644'2
652'2
8'0
1:15P Mar 18
HARD RED WINTER WHEA...
Jul 26
@KW6N
610'0
615'0
8'0
1:15P Mar 18
SOYBEANS
May 24
@S4K
1187'6
1188'0
1192'2
1184'4
1191'0
3'2
2:15A Mar 19
SOYBEANS
Jul 24
@S4N
1202'2
1202'2
1206'6
1199'0
1205'4
3'2
2:06A Mar 19
SOYBEANS
Aug 24
@S4Q
1199'0
1199'0
1203'4
1196'6
1202'2
3'2
1:51A Mar 19
SOYBEANS
Sep 24
@S4U
1183'4
1183'2
1186'6
1181'6
1186'6
3'2
1:35A Mar 19
SOYBEANS
Nov 24
@S4X
1180'4
1180'2
1184'6
1178'0
1183'4
3'0
2:13A Mar 19
SOYBEANS
Jan 25
@S5F
1190'4
1191'2
1194'4
1188'2
1193'4
3'0
1:48A Mar 19
SOYBEANS
Mar 25
@S5H
1187'2
1187'6
1191'4
1185'0
1190'0
2'6
1:48A Mar 19
SOYBEANS
May 25
@S5K
1189'6
1188'4
1193'2
1187'4
1193'2
3'4
1:45A Mar 19
SOYBEANS
Jul 25
@S5N
1195'6
1195'4
1200'0
1195'4
1200'0
4'2
1:41A Mar 19
SOYBEANS
Aug 25
@S5Q
1190'6
1245'0
0'0
1:15P Mar 18
SOYBEANS
Sep 25
@S5U
1170'0
1135'4
0'0
1:15P Mar 18
SOYBEANS
Nov 25
@S5X
1161'6
1161'4
1161'4
1159'0
1159'0
-2'6
9:52P Mar 18
SOYBEANS
Jan 26
@S6F
1170'4
1165'0
0'0
1:15P Mar 18
SOYBEANS
Mar 26
@S6H
1170'0
1140'0
0'0
1:15P Mar 18
SOYBEANS
May 26
@S6K
1173'4
1140'4
0'0
1:15P Mar 18
SOYBEANS
Jul 26
@S6N
1178'4
1156'4
0'0
1:15P Mar 18
SOYBEANS
Aug 26
@S6Q
1172'4
1172'4
0'0
1:15P Mar 18
SOYBEANS
Sep 26
@S6U
1155'2
1155'2
0'0
1:15P Mar 18
SOYBEANS
Nov 26
@S6X
1141'0
1147'0
0'0
1:15P Mar 18
SOYBEANS
Jul 27
@S7N
1140'6
1140'6
0'0
1:15P Mar 18
SOYBEANS
Nov 27
@S7X
1117'6
1080'0
0'0
1:15P Mar 18
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:
CBOT
Last Trade:
437'4
Change:
1'4
Bid:
437'2
Ask:
437'4
Today's High:
437'6
Today's Low:
435'4
Volume:
121,822
Open:
436'4
Settle:
436'0
Prev:
436'0
Contract High:
Contract Low:
Updated:
Mar-19-2024
2:14:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
2024 Upper Mississippi River Shipping Season Opens as First Tow Arrives
Editorial Staff
–
Posted at Monday, March 18, 2024 10:45AM CDT
@C4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.