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

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

 

Phone: 800-994-4290 Thursday, February 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  Mar 18 @C8H  365'6  365'4  366'2  364'6  365'4  -0'2  365'6  6:21A Feb 22
CORN  May 18 @C8K  374'0  373'6  374'2  373'0  374'0  0'0  374'0  6:25A Feb 22
CORN  Jul 18 @C8N  381'6  382'0  382'0  380'4  381'4  -0'2  381'6  6:17A Feb 22
CORN  Sep 18 @C8U  388'6  388'6  388'6  387'6  388'2  -0'4  388'6  6:01A Feb 22
CORN  Dec 18 @C8Z  396'4  396'0  396'4  395'2  396'2  -0'2  396'4  6:02A Feb 22
CORN  Mar 19 @C9H  404'2  404'0  404'0  403'2  403'6  -0'4  404'2  6:01A Feb 22
CORN  May 19 @C9K  408'6  408'0  408'0  407'6  407'6  -1'0  408'6  2:49A Feb 22
CORN  Jul 19 @C9N  413'0  412'4  412'4  412'4  412'4  -0'4  413'0  7:00P Feb 21
CORN  Sep 19 @C9U  408'2  408'0  408'0  408'0  408'0  -0'2  408'0s  1:15P Feb 21
CORN  Dec 19 @C9Z  410'4  410'0  410'0  409'6  409'6  -0'6  410'4  2:49A Feb 22
CORN  Mar 20 @C0H  417'0  417'0  418'0  417'0  417'0  -0'2  416'6s  1:15P Feb 21
CORN  May 20 @C0K  421'4        420'6  -0'6  420'6s  1:15P Feb 21
CORN  Jul 20 @C0N  426'0        426'4  -1'2  424'6s  1:15P Feb 21
CORN  Sep 20 @C0U  422'6        420'4  -1'2  421'4s  1:15P Feb 21
CORN  Dec 20 @C0Z  415'0  415'0  415'0  413'0  414'0  -0'6  414'2s  1:15P Feb 21
CORN  Jul 21 @C1N  423'0          -0'4  422'4s  1:15P Feb 21
CORN  Dec 21 @C1Z  419'0        418'0  -0'4  418'4s  1:15P Feb 21
National Corn Index (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
NATIONAL COR... Feb 18 @IC8G  346'0          -1'0  345'0s  1:43P Feb 21
NATIONAL COR... Mar 18 @IC8H  351'0          -1'0  350'0s  1:43P Feb 21
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  365'4
Change:  -0'2
Bid:  365'4
Ask:  365'6
Today's High:  366'2
Today's Low:  364'6
Volume:  266,655
Open:  365'4
Settle:  365'6
Prev:  365'6
Contract High: 
Contract Low: 
Updated:  Feb-22-2018
6:21:00AM
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