Quote Ticker
  • CORN (Mar 17) 366'2 1'2 1/19/17   10:41 AM CST
  • CORN (May 17) 373'4 1'2 1/19/17   10:41 AM CST
  • CORN (Jul 17) 380'2 1'0 1/19/17   10:41 AM CST
  • CORN (Sep 17) 386'6 1'2 1/19/17   10:41 AM CST
  • CORN (Dec 17) 393'2 1'4 1/19/17   10:41 AM CST
  • CORN (Mar 18) 400'0 1'0 1/19/17   10:40 AM CST
  • WHEAT (Mar 17) 426'6 -4'2 1/19/17   10:41 AM CST
  • WHEAT (May 17) 441'4 -4'4 1/19/17   10:41 AM CST
  • SOYBEANS (Mar 17) 1073'2 -1'6 1/19/17   10:41 AM CST
  • SOYBEANS (May 17) 1081'6 -2'0 1/19/17   10:41 AM CST
  • SOYBEANS (Jul 17) 1086'6 -1'2 1/19/17   10:41 AM CST
  • LIVE CATTLE (Feb 17) 121.100 0.825 1/19/17   10:41 AM CST
  • LIVE CATTLE (Apr 17) 119.950 0.550 1/19/17   10:41 AM CST
  • FEEDER CATTLE (Jan 17) 131.675 0.675 1/19/17   10:41 AM CST
  • FEEDER CATTLE (Mar 17) 129.775 0.225 1/19/17   10:41 AM CST
  • FEEDER CATTLE (Apr 17) 129.225 0.150 1/19/17   10:39 AM CST
  • LEAN HOGS (Feb 17) 65.125 -0.075 1/19/17   10:41 AM CST
  • LEAN HOGS (Apr 17) 68.475 -0.350 1/19/17   10:41 AM CST
  • LEAN HOGS (May 17) 73.650 -0.150 1/19/17   10:41 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'0 367'0 362'6 366'2 1'2 365'0 10:41A Chart for @C7H Options for @C7H
May 17 371'0 374'0 369'6 373'4 1'2 372'2 10:41A Chart for @C7K Options for @C7K
Jul 17 378'0 380'6 376'6 380'2 1'0 379'2 10:41A Chart for @C7N Options for @C7N
Sep 17 383'6 387'0 383'2 386'6 1'2 385'4 10:41A Chart for @C7U Options for @C7U
Dec 17 389'6 393'6 389'4 393'2 1'4 391'6 10:41A Chart for @C7Z Options for @C7Z
Mar 18 397'2 400'6 397'2 400'0 1'0 399'0 10:41A Chart for @C8H Options for @C8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 430'4 430'6 423'2 426'6 -4'2 431'0 10:41A Chart for @W7H Options for @W7H
May 17 445'0 445'4 437'6 441'4 -4'4 446'0 10:41A Chart for @W7K Options for @W7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1073'0 1074'6 1066'6 1073'2 -1'6 1075'0 10:41A Chart for @S7H Options for @S7H
May 17 1082'0 1083'0 1075'2 1081'6 -2'0 1083'6 10:41A Chart for @S7K Options for @S7K
Jul 17 1085'6 1087'6 1080'4 1086'6 -1'2 1088'0 10:41A Chart for @S7N Options for @S7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.225 121.450 119.850 121.100 0.825 120.275 10:41A Chart for @LE7G Options for @LE7G
Apr 17 119.350 120.325 119.075 119.950 0.550 119.400 10:41A Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 131.100 132.175 131.000 131.675 0.675 131.000 10:41A Chart for @GF7F Options for @GF7F
Mar 17 129.825 130.625 129.100 129.775 0.225 129.550 10:41A Chart for @GF7H Options for @GF7H
Apr 17 129.225 129.875 128.675 129.225 0.150 129.075 10:41A Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.475 65.775 64.900 65.125 -0.075 65.200 10:41A Chart for @HE7G Options for @HE7G
Apr 17 68.825 69.375 68.250 68.475 -0.350 68.825 10:41A Chart for @HE7J Options for @HE7J
May 17 73.800 74.200 73.625 73.650 -0.150 73.800 10:41A Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH7

My Market Watch
Click Here to Customize
Commodities
@C7H 366'2 1'2
@S7H 1073'2 -1'6
@W7H 426'6 -4'2
@O7H 255'2 -1'6
Stocks
MSFT 62.600000 0.100000
WMT 67.840000 -0.270000
XOM 84.995000 -1.285000
TWX 95.460000 0.350000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  366'4
Change:  1'4
Bid:  366'2
Ask:  366'4
Today's High:  367'0
Today's Low:  362'6
Volume:  210,570
Open:  364'0
Settle:  365'0
Prev:  365'0
Contract High: 
Contract Low: 
Updated:  Jan-19-2017
10:41:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, January 17, 2017 2:00PM CST
A biofuels interest group has launched an inauguration week television advertisement reminding President-elect Donald Trump of his support for the Renewable Fuels Standard, amid rumblings of reform coming from Congress.
Monday, January 16, 2017 8:13AM CST
Friday, January 13, 2017 6:30AM CST

DTN Market Matters Blog
Editorial Staff
Tuesday, January 17, 2017 10:28AM CST
DDG prices weaker after China imposes higher penalties for U.S imports.
Monday, January 16, 2017 12:01PM CST
Wednesday, January 11, 2017 7:26AM CST


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

DTN Videos
 03:59
1/18/2017 Central Brazil Rain Wednesday
 01:25
1/18/2017 Beans Higher Again Wednesday
 03:42
1/13/2017 Corn Yield Winner
 03:21
1/17/2017 Big Grain Rally Tuesday
 04:25
2016 

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, January 6, 2017 11:05AM CST
EPA added a number of risk assessments on neonicotinoid chemicals to its growing backlog, after missing its deadlines on them in 2016.
Tuesday, December 6, 2016 5:19PM CST
Friday, November 4, 2016 10:59AM CST

This Day In History
January 19, 1977
World's largest crowd-12.7 million-for Indian religious festival

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 37oF
Humid: 100% Dew Pt: 37oF
Barom: 29.82 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:41 Sunset: 5:23
As reported at SHENANDOAH, IA at 10:00 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 Thu
1/19
Fri
1/20
Sat
1/21
Sun
1/22
Mon
1/23
Weather
Condition
Cloudy Rain Rain Partly Cloudy Partly Cloudy
Weather Cloudy Rain Rain Partly Cloudy Partly Cloudy
Temp
L/H (°F)
34/46 34/46 34/45 28/42 25/42
Feels
Like

L/H (°F)
36/43 33/42 34/44 21/37 20/40
Dew Point
(°F)
39 38 37 30 28
Humidity
(%)
92 97 90 83 80
Wind
Speed

(mph)
4 6 5 9 3
Precip
(%)
- 56 20 - -
Precip
Amt
(in.)
None Rain
0.06
Rain
0.01
None None
Evap
(in./day)
0.02 0.02 0.02 0.04 0.03
View complete Local Weather

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