Quote Ticker
  • CORN (Sep 17) 349'4 -2'4 8/20/17   11:15 PM CST
  • CORN (Dec 17) 363'2 -2'4 8/20/17   11:28 PM CST
  • CORN (Mar 18) 375'4 -2'2 8/20/17   10:34 PM CST
  • CORN (May 18) 381'6 -2'2 8/20/17   10:29 PM CST
  • CORN (Jul 18) 387'4 -2'4 8/20/17   11:15 PM CST
  • CORN (Sep 18) 393'6 -1'0 8/20/17   7:00 PM CST
  • WHEAT (Sep 17) 416'0 0'0 8/20/17   11:28 PM CST
  • WHEAT (Dec 17) 442'4 0'0 8/20/17   11:29 PM CST
  • SOYBEANS (Sep 17) 934'4 -3'0 8/20/17   10:57 PM CST
  • SOYBEANS (Nov 17) 934'6 -3'0 8/20/17   11:27 PM CST
  • SOYBEANS (Jan 18) 942'0 -3'6 8/20/17   10:45 PM CST
  • LIVE CATTLE (Aug 17) 106.625 - 0.750 8/18/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 105.975 - 0.325 8/18/17   1:04 PM CST
  • FEEDER CATTLE (Aug 17) 140.375 0.025 8/18/17   1:04 PM CST
  • FEEDER CATTLE (Sep 17) 139.975 - 0.700 8/18/17   1:04 PM CST
  • FEEDER CATTLE (Oct 17) 139.875 - 0.550 8/18/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 65.950 -0.800 8/18/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 61.150 -0.475 8/18/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 65.825 -0.300 8/18/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 350'4 350'6 349'2 349'4 -2'4 352'0 11:28P Chart for @C7U Options for @C7U
Dec 17 364'2 364'4 363'0 363'2 -2'4 365'6 11:28P Chart for @C7Z Options for @C7Z
Mar 18 376'0 376'6 375'4 375'4 -2'2 377'6 11:28P Chart for @C8H Options for @C8H
May 18 382'2 382'6 381'6 381'6 -2'2 384'0 11:28P Chart for @C8K Options for @C8K
Jul 18 389'4 389'4 387'4 387'4 -2'4 390'0 11:28P Chart for @C8N Options for @C8N
Sep 18 393'6 393'6 393'6 393'6 -1'0 394'6 11:20P Chart for @C8U Options for @C8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 414'4 418'6 413'2 416'0 0'0 416'0 11:29P Chart for @W7U Options for @W7U
Dec 17 440'6 445'0 439'4 442'4 0'0 442'4 11:29P Chart for @W7Z Options for @W7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 935'2 936'0 931'0 934'4 -3'0 937'4 11:27P Chart for @S7U Options for @S7U
Nov 17 935'2 936'4 931'4 934'6 -3'0 937'6 11:27P Chart for @S7X Options for @S7X
Jan 18 943'4 944'2 939'2 942'0 -3'6 945'6 11:27P Chart for @S8F Options for @S8F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 106.975 107.450 105.750 106.625 - 0.750 106.375s 08/18 Chart for @LE7Q Options for @LE7Q
Oct 17 105.925 106.850 104.750 105.975 - 0.325 105.900s 08/18 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 140.500 141.775 139.150 140.375 0.025 140.500s 08/18 Chart for @GF7Q Options for @GF7Q
Sep 17 140.675 141.775 139.025 139.975 - 0.700 140.025s 08/18 Chart for @GF7U Options for @GF7U
Oct 17 140.450 141.425 138.750 139.875 - 0.550 139.925s 08/18 Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 66.500 66.800 65.425 65.950 -0.800 66.125s 08/18 Chart for @HE7V Options for @HE7V
Dec 17 61.600 61.625 60.475 61.150 -0.475 61.325s 08/18 Chart for @HE7Z Options for @HE7Z
Feb 18 65.950 66.075 65.175 65.825 -0.300 66.000s 08/18 Chart for @HE8G Options for @HE8G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU7

My Market Watch
Click Here to Customize
Commodities
@C7U 349'4 -2'4
@S7U 934'4 -3'0
@W7U 416'2 0'2
@O7U 255'0 -3'4
Stocks
MSFT 72.490000 0.090000
WMT 79.310000 -0.390000
XOM 76.640000 0.380000
TWX 101.190000 - 0.420000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  349'4
Change:  -2'4
Bid:  349'2
Ask:  349'4
Today's High:  350'6
Today's Low:  349'2
Volume:  132,653
Open:  350'4
Settle:  352'0
Prev:  352'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2017
11:15:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Thursday, August 17, 2017 5:30PM CDT
Thursday was kind of a busy afternoon in the trade arena for the Trump administration and agriculture. The administration made good on removal of some trade barriers that have troubled a few major commodities.
Tuesday, August 15, 2017 6:14AM CDT
Monday, August 7, 2017 11:51PM CDT

DTN Market Matters Blog
Editorial Staff
Monday, August 14, 2017 12:22PM CDT
A recent three-year labor contract extension that was ratified will be good news for ag shippers as it offers more peace and stability at the West Coast ports.
Friday, August 11, 2017 12:22PM CDT
Monday, August 7, 2017 11:45AM CDT


DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

DTN Videos
 04:41
8/18/2017 Grains Firm Friday
 01:28
8/18/2017 Grains Rally Friday
 03:50
8/18/2017 Better Forecast Rain Chance in W. Midwest Friday
 07:23
8/10/2017 NAFTA and Mexico: Interview w/ Martin Gonzalez
 04:11
8/9/2017 NAFTA and Mexico: Video Journal Day 2

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, August 4, 2017 6:19PM CDT
A crisis in the apiary provides a painful reminder that bees have a business side to their personality.
Friday, July 28, 2017 8:25AM CDT
Tuesday, July 18, 2017 4:49PM CDT

This Day In History
August 20, 1975
Viking 1 launched to orbit around Mars, soft landing

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 83% Dew Pt: 66oF
Barom: 30.02 Wind Dir: E
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:38 Sunset: 8:11
As reported at SHENANDOAH, IA at 11:00 PM
View complete Local Weather

Local Radar
Randolph, IA
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Randolph, IA
Change Zip Code: 
Date Mon
8/21
Tue
8/22
Wed
8/23
Thu
8/24
Fri
8/25
Weather
Condition
Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy Partly Cloudy
Weather Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy Partly Cloudy
Temp
L/H (°F)
71/90 61/80 54/78 59/77 61/79
Feels
Like

L/H (°F)
72/98 61/81 54/78 59/77 61/79
Dew Point
(°F)
70 63 56 58 61
Humidity
(%)
68 65 57 62 68
Wind
Speed

(mph)
11 8 2 7 12
Precip
(%)
40 30 - - -
Precip
Amt
(in.)
Rain
0.39
Rain
0.17
None None None
Evap
(in./day)
0.22 0.2 0.14 0.19 0.19
View complete Local Weather

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