850 N 4TH AVE. * WALLA WALLA, WA  99362
Walla Walla Office (509) 525-6510
Dayton Office (509) 382-2571
St. John Office (509) 648-3316
FAX (509) 529-6050

Office Hours: 7:30am to 12:00pm and 1:00pm to 4:30pm

 

Phone: 800-994-4290 Tuesday, May 22, 2018
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Futures Markets
  Charts
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Jul 18 @C8N  402'6  402'2  407'0  401'0  406'4  3'6  402'6  10:35A May 22
CORN  Sep 18 @C8U  411'2  410'4  415'4  409'4  414'6  3'4  411'2  10:35A May 22
CORN  Dec 18 @C8Z  421'0  420'2  425'0  419'2  424'4  3'4  421'0  10:35A May 22
CORN  Mar 19 @C9H  429'2  428'4  433'0  427'6  432'4  3'2  429'2  10:35A May 22
CORN  May 19 @C9K  433'6  433'4  437'2  432'2  437'0  3'2  433'6  10:35A May 22
CORN  Jul 19 @C9N  438'0  437'4  441'0  436'2  440'4  2'4  438'0  10:34A May 22
CORN  Sep 19 @C9U  414'4  414'0  416'4  413'6  416'0  1'4  414'4  10:29A May 22
CORN  Dec 19 @C9Z  419'0  418'0  420'4  417'4  420'2  1'2  419'0  10:35A May 22
CORN  Mar 20 @C0H  427'4  429'0  429'0  429'0  429'0  1'4  427'4  9:58A May 22
CORN  May 20 @C0K  430'4  430'2  431'4  430'2  431'4  1'4  432'0s  1:15P May 21
CORN  Jul 20 @C0N  435'4  437'0  437'0  437'0  437'0  1'4  435'4  10:04A May 22
CORN  Sep 20 @C0U  423'2        418'0  0'6  424'0s  1:15P May 21
CORN  Dec 20 @C0Z  419'6  420'4  420'4  420'4  420'4  0'6  419'6  8:46A May 22
CORN  Jul 21 @C1N  431'0        430'0  0'4  431'4s  1:15P May 21
CORN  Dec 21 @C1Z  421'0        420'0  0'2  421'2s  1:15P May 21
National Corn Index (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
NATIONAL COR... May 18 @IC8K  372'0          0'0  372'0s  1:50P May 21
NATIONAL COR... Jun 18 @IC8M  377'0          0'0  377'0s  1:50P May 21
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  3'6
Bid:  406'2
Ask:  406'4
Today's High:  407'0
Today's Low:  401'0
Volume:  181,093
Open:  402'2
Settle:  402'6
Prev:  402'6
Contract High: 
Contract Low: 
Updated:  May-22-2018
10:35:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Export Outlook for U.S. DDGS Challenging, but Promising
Editorial Staff – 
Posted at Monday, May 21, 2018 10:43AM CDT
@C8N
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN