Tri Cities Grain

Phone: 800-862-8529 Fax: 509-545-0909


	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	Chg	Last Update
CORN Dec 09	@C9Z	395'0	394'6	399'0	390'2	391'0s	-4'0	1:40P Nov 20
CORN Mar 10	@C0H	410'6	410'4	414'6	406'0	407'0s	-3'6	1:40P Nov 20
CORN May 10	@C0K	420'4	419'6	424'2	416'0	417'0s	-3'4	1:40P Nov 20
CORN Jul 10	@C0N	428'6	428'0	432'6	424'2	425'4s	-3'2	1:40P Nov 20
CORN Sep 10	@C0U	433'0	434'0	437'2	429'4	430'2s	-2'6	1:40P Nov 20
CORN Dec 10	@C0Z	438'2	438'0	442'4	434'2	435'4s	-2'6	1:40P Nov 20
CORN Mar 11	@C1H	446'4	446'0	450'0	443'0	444'4s	-2'0	1:40P Nov 20
CORN May 11	@C1K	452'2	450'2	452'2	450'2	449'4s	-2'6	1:40P Nov 20
CORN Jul 11	@C1N	458'0	458'0	458'0	454'6	455'0s	-3'0	1:40P Nov 20
WHEAT Dec 09	@W9Z	562'4	563'2	572'2	553'2	559'6s	-2'6	1:40P Nov 20
WHEAT Mar 10	@W0H	584'0	584'0	593'6	574'4	580'6s	-3'2	1:40P Nov 20
WHEAT May 10	@W0K	595'4	597'4	604'2	587'2	592'2s	-3'2	1:40P Nov 20
WHEAT Jul 10	@W0N	605'6	605'2	615'6	597'4	602'6s	-3'0	1:40P Nov 20
WHEAT Sep 10	@W0U	620'0	620'0	624'4	612'4	617'4s	-2'4	1:40P Nov 20
WHEAT Dec 10	@W0Z	639'4	639'4	648'4	631'6	637'0s	-2'4	1:40P Nov 20
WHEAT Mar 11	@W1H	652'0	652'0	653'0	644'4	649'0s	-3'0	1:40P Nov 20
WHEAT May 11	@W1K	658'0				655'0s	-3'0	1:40P Nov 20
WHEAT Jul 11	@W1N	667'4	667'0	667'0	659'0	664'4s	-3'0	1:40P Nov 20
WHEAT Dec 09	@KW9Z	561'0	560'6	570'4	552'4	556'6s	-4'2	1:34P Nov 20
WHEAT Mar 10	@KW0H	576'4	575'4	585'6	568'6	572'6s	-3'6	1:34P Nov 20
WHEAT May 10	@KW0K	588'0	584'0	587'2	580'4	583'6s	-4'2	1:34P Nov 20
WHEAT Jul 10	@KW0N	599'0	599'0	608'6	592'0	595'0s	-4'0	1:34P Nov 20
WHEAT Sep 10	@KW0U	610'2	610'0	610'0	603'2	606'2s	-4'0	1:34P Nov 20
WHEAT Dec 10	@KW0Z	628'6	631'0	638'0	622'0	624'6s	-4'0	1:34P Nov 20
WHEAT Mar 11	@KW1H	642'4				638'4s	-4'0	1:34P Nov 20
WHEAT May 11	@KW1K	649'4				645'4s	-4'0	1:34P Nov 20
WHEAT Jul 11	@KW1N	656'4				652'4s	-4'0	1:34P Nov 20
WHEAT - SPRING Dec 09	@MW9Z	568'4	566'6	575'0	560'0	564'0s	-4'4	1:34P Nov 20
WHEAT - SPRING Mar 10	@MW0H	585'2	584'2	591'6	577'2	581'2s	-4'0	1:34P Nov 20
WHEAT - SPRING May 10	@MW0K	596'6	600'0	600'0	590'0	592'2s	-4'4	1:34P Nov 20
WHEAT - SPRING Jul 10	@MW0N	609'0	613'4	613'4	601'4	606'6s	-2'2	1:34P Nov 20
WHEAT - SPRING Sep 10	@MW0U	620'2	619'0	620'0	614'2	617'4s	-2'6	1:34P Nov 20
WHEAT - SPRING Dec 10	@MW0Z	637'6	640'0	640'0	631'6	635'4s	-2'2	1:34P Nov 20
WHEAT - SPRING Mar 11	@MW1H	654'4	650'0	654'0	650'0	648'2s	-6'2	1:34P Nov 20
WHEAT - SPRING May 11	@MW1K	658'4				658'4s	0'0	1:34P Nov 20
WHEAT - SPRING Jul 11	@MW1N	671'2	663'2	663'2	663'0	663'0s	-8'2	1:34P Nov 20
SOYBEANS Jan 10	@S0F	1039'0	1041'0	1050'0	1031'4	1046'0s	7'0	1:40P Nov 20
SOYBEANS Mar 10	@S0H	1044'6	1044'6	1054'6	1037'0	1050'2s	5'4	1:40P Nov 20
SOYBEANS May 10	@S0K	1046'2	1046'2	1055'6	1038'2	1050'4s	4'2	1:40P Nov 20
SOYBEANS Jul 10	@S0N	1050'0	1050'0	1058'2	1041'0	1053'4s	3'4	1:40P Nov 20
SOYBEANS Aug 10	@S0Q	1046'4	1041'0	1049'6	1040'6	1049'4s	3'0	1:40P Nov 20
SOYBEANS Sep 10	@S0U	1029'0	1027'4	1032'2	1022'0	1032'0s	3'0	1:40P Nov 20
SOYBEANS Nov 10	@S0X	1021'4	1020'0	1029'2	1013'2	1022'4s	1'0	1:40P Nov 20
SOYBEANS Jan 11	@S1F	1025'4	1028'0	1030'0	1022'4	1026'2s	0'6	1:40P Nov 20
SOYBEANS Mar 11	@S1H	1029'2	1033'0	1033'0	1033'0	1030'2s	1'0	1:40P Nov 20

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C9Z)
Exchange:	CBOT
Last Price:	391'0s
Change:	-4'0
Bid:
Ask:
Today's High:	399'0
Today's Low:	390'2
Volume:	88,594
Open:	394'6
Close:	391'0
Prev:	395'0
Contract High:	707'0
Contract Low:	302'0
Updated:	Nov-20-2009 1:40:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Weakness Remains in Ag-Dependent Economies, Survey Finds

Pat Hill – DTN Markets Blogger Bio

Posted at 12:05PM Fri 20, 2009

@C9Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.