Quote Ticker
  • CORN (Jul 20) 351'4 0'2 7/9/20   9:38 PM CST
  • CORN (Sep 20) 347'6 -1'0 7/10/20   1:28 AM CST
  • CORN (Dec 20) 355'6 -1'2 7/10/20   1:30 AM CST
  • CORN (Mar 21) 365'6 -1'0 7/10/20   1:30 AM CST
  • CORN (May 21) 370'4 -1'6 7/10/20   1:19 AM CST
  • CORN (Jul 21) 375'0 -1'2 7/10/20   1:23 AM CST
  • WHEAT (Jul 20) 536'6 10'4 7/9/20   7:17 PM CST
  • WHEAT (Sep 20) 522'0 -3'0 7/10/20   1:30 AM CST
  • SOYBEANS (Jul 20) 897'0 -1'2 7/10/20   1:11 AM CST
  • SOYBEANS (Aug 20) 895'6 -0'6 7/10/20   1:28 AM CST
  • SOYBEANS (Sep 20) 894'2 -1'0 7/10/20   1:30 AM CST
  • LIVE CATTLE (Aug 20) 99.750 0.100 7/9/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 104.300 0.425 7/9/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 134.450 0.475 7/9/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 135.975 0.500 7/9/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 136.925 0.350 7/9/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 46.075 1.800 7/9/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 50.525 2.275 7/9/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 50.800 1.750 7/9/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 350'2 351'4 349'4 351'4 0'2 351'2 01:23A Chart for @C0N Options for @C0N
Sep 20 348'6 349'2 346'2 347'6 -1'0 348'6 01:30A Chart for @C0U Options for @C0U
Dec 20 357'0 357'6 354'6 355'6 -1'2 357'0 01:30A Chart for @C0Z Options for @C0Z
Mar 21 366'6 367'6 365'0 365'6 -1'0 366'6 01:30A Chart for @C1H Options for @C1H
May 21 372'0 373'0 370'2 370'4 -1'6 372'2 01:30A Chart for @C1K Options for @C1K
Jul 21 376'0 377'0 374'4 375'0 -1'2 376'2 01:30A Chart for @C1N Options for @C1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 536'6 536'6 536'6 536'6 10'4 526'2 01:30A Chart for @W0N Options for @W0N
Sep 20 524'0 524'2 520'4 522'0 -3'0 525'0 01:30A Chart for @W0U Options for @W0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 898'4 899'4 897'0 897'0 -1'2 898'2 01:30A Chart for @S0N Options for @S0N
Aug 20 896'4 899'4 893'6 895'6 -0'6 896'4 01:30A Chart for @S0Q Options for @S0Q
Sep 20 895'2 897'4 893'0 894'2 -1'0 895'2 01:30A Chart for @S0U Options for @S0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 99.225 100.425 99.000 99.750 0.100 99.250s 07/09 Chart for @LE0Q Options for @LE0Q
Oct 20 103.525 104.725 103.250 104.300 0.425 103.925s 07/09 Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 134.175 135.425 133.800 134.450 0.475 134.525s 07/09 Chart for @GF0Q Options for @GF0Q
Sep 20 135.675 136.900 135.275 135.975 0.500 136.175s 07/09 Chart for @GF0U Options for @GF0U
Oct 20 136.625 138.050 136.400 136.925 0.350 137.125s 07/09 Chart for @GF0V Options for @GF0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.600 46.200 44.600 46.075 1.800 45.850s 07/09 Chart for @HE0N Options for @HE0N
Aug 20 48.950 51.175 48.750 50.525 2.275 50.225s 07/09 Chart for @HE0Q Options for @HE0Q
Oct 20 49.525 51.400 49.400 50.800 1.750 50.550s 07/09 Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN0

My Market Watch
Click Here to Customize
Commodities
@C0N 351'4 0'2
@S0N 897'0 -1'2
@W0N 536'6 10'4
@O0N 345'0 -2'4
Stocks
MSFT 214.320000 1.490000
WMT 127.750000 3.310000
XOM 41.360000 -1.780000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  351'4
Change:  0'2
Bid:  350'0
Ask:  350'4
Today's High:  351'4
Today's Low:  349'4
Volume:  495
Open:  350'2
Settle:  351'2
Prev:  351'2
Contract High: 
Contract Low: 
Updated:  Jul-09-2020
9:38:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Thursday, July 9, 2020 4:31PM CDT
USDA on Thursday expanded the agricultural commodities that can apply for aid under the Coronavirus Food Assistance Program (CFAP). USDA also announced more than 1.2 million acres were enrolled into the Conservation Reserve Program for grasslands.
Tuesday, July 7, 2020 6:56AM CDT
Wednesday, July 1, 2020 2:01PM CDT

DTN Market Matters Blog
Editorial Staff
Wednesday, July 8, 2020 2:12PM CDT
Dairy prices have soared higher since setting long-term lows in April, surrounding the COVID-19 crisis that abruptly changed dairy demand and production levels. Milk prices rallied over 200% from April lows with current levels nearing all-time highs.
Monday, July 6, 2020 3:21PM CDT
Thursday, July 2, 2020 11:49AM CDT


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

DTN Production Blog
Pam Smith
Crops Technology Editor
Wednesday, June 10, 2020 4:12PM CDT
The same plaintiffs that brought the recent dicamba case to the Ninth Circuit are behind a similar lawsuit targeting EPA’s registration of Enlist Duo.
Tuesday, May 19, 2020 3:35PM CDT
Friday, May 15, 2020 4:49PM CDT

This Day In History
July 10, 1924
Railroad worker strike ends in Amsterdam

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 93% Dew Pt: 68oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:00 Sunset: 8:57
As reported at OMAHA, NE at 1:00 AM
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 Fri
7/10
Sat
7/11
Sun
7/12
Mon
7/13
Tue
7/14
Weather
Condition
Thunder Storms Thunder Storms Clear Clear Partly Cloudy
Weather Thunder Storms Thunder Storms Clear Clear Partly Cloudy
Temp
L/H (°F)
65/92 69/87 65/87 67/90 72/94
Feels
Like

L/H (°F)
65/94 69/89 65/87 67/94 73/111
Dew Point
(°F)
65 66 63 66 74
Humidity
(%)
53 59 56 56 66
Wind
Speed

(mph)
3 13 6 9 9
Precip
(%)
25 60 - - -
Precip
Amt
(in.)
Rain
0.02
Rain
0.71
None None None
Evap
(in./day)
0.24 0.26 0.25 0.27 0.24
View complete Local Weather

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