Quote Ticker
  • CORN (Dec 16) 330'2 1'0 9/28/16   8:21 PM CST
  • CORN (Mar 17) 340'2 1'2 9/28/16   8:20 PM CST
  • CORN (May 17) 347'2 1'0 9/28/16   8:19 PM CST
  • CORN (Jul 17) 354'4 1'2 9/28/16   8:17 PM CST
  • CORN (Sep 17) 361'0 0'6 9/28/16   7:55 PM CST
  • CORN (Dec 17) 370'4 1'2 9/28/16   8:04 PM CST
  • WHEAT (Dec 16) 403'4 0'2 9/28/16   8:20 PM CST
  • WHEAT (Mar 17) 426'0 0'0 9/28/16   8:18 PM CST
  • SOYBEANS (Nov 16) 952'0 6'4 9/28/16   8:21 PM CST
  • SOYBEANS (Jan 17) 958'0 6'0 9/28/16   8:21 PM CST
  • SOYBEANS (Mar 17) 963'2 5'0 9/28/16   8:16 PM CST
  • LIVE CATTLE (Oct 16) 103.175 - 0.350 9/28/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 103.375 0.500 9/28/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 135.225 0.350 9/28/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 128.050 1.175 9/28/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 124.625 1.275 9/28/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 51.700 9/28/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 46.700 0.250 9/28/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 51.200 -0.100 9/28/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 329'6 330'6 329'4 330'2 1'0 329'2 08:20P Chart for @C6Z Options for @C6Z
Mar 17 339'4 340'4 339'2 340'2 1'2 339'0 08:20P Chart for @C7H Options for @C7H
May 17 346'4 347'2 346'4 347'2 1'0 346'2 08:20P Chart for @C7K Options for @C7K
Jul 17 353'4 354'4 353'4 354'4 1'2 353'2 08:21P Chart for @C7N Options for @C7N
Sep 17 361'0 361'0 361'0 361'0 0'6 360'2 08:21P Chart for @C7U Options for @C7U
Dec 17 369'4 370'4 369'4 370'4 1'2 369'2 08:20P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 401'6 404'0 401'6 403'4 0'2 403'2 08:20P Chart for @W6Z Options for @W6Z
Mar 17 424'6 426'2 424'6 426'0 0'0 426'0 08:20P Chart for @W7H Options for @W7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 947'0 954'2 946'2 952'0 6'4 945'4 08:20P Chart for @S6X Options for @S6X
Jan 17 953'2 960'0 952'6 958'2 6'2 952'0 08:20P Chart for @S7F Options for @S7F
Mar 17 959'4 965'4 959'0 963'2 5'0 958'2 08:20P Chart for @S7H Options for @S7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 102.825 104.175 101.525 103.175 - 0.350 103.475s 04:08P Chart for @LE6V Options for @LE6V
Dec 16 102.700 104.375 101.550 103.375 0.500 103.625s 04:08P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 135.000 135.500 134.800 135.225 0.350 135.175s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 126.175 130.700 125.750 128.050 1.175 128.025s 04:07P Chart for @GF6V Options for @GF6V
Nov 16 122.575 126.900 122.025 124.625 1.275 124.650s 04:07P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 52.300 52.450 51.500 51.700 51.700s 03:37P Chart for @HE6V Options for @HE6V
Dec 16 47.000 47.450 46.150 46.700 0.250 46.700s 03:06P Chart for @HE6Z Options for @HE6Z
Feb 17 51.675 52.000 50.975 51.200 -0.100 51.200s 01:05P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ6

My Market Watch
Click Here to Customize
Commodities
@C6Z 330'2 1'0
@S6X 952'0 6'4
@W6Z 403'4 0'2
@O6Z 175'2 1'2
Stocks
MSFT 58.0300 0.0800
WMT 71.790000 -0.540000
XOM 86.900000 3.660000
TWX 78.560000 0.680000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  330'2
Change:  1'0
Bid:  330'2
Ask:  330'4
Today's High:  330'6
Today's Low:  329'4
Volume:  96,550
Open:  329'6
Settle:  329'2
Prev:  329'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2016
8:20:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, September 27, 2016 10:28AM CDT
The words "rural," "farmer," and "agriculture" did not come up at all last night during the debate between Hillary Clinton and Donald Trump.
Thursday, September 22, 2016 2:47PM CDT
Friday, September 16, 2016 10:30AM CDT

DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, September 26, 2016 1:01PM CDT
The U.S. and Canada are reporting more instances of Fusarium head blight in the 2016 durum wheat crop than the prior year's harvest. Infected wheat will suffer severe quality discounts or even rejection by end users, causing farmers to lose money.
Friday, September 23, 2016 2:25PM CDT
Monday, September 19, 2016 12:08PM CDT


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

DTN Videos
 03:18
9/28/2016 Grains Sag Wednesday
 08:43
9/19/2016 DTNPF Ag Confidence Index Results
 01:27
9/28/2016 Weak Corn Tone Wednesday
 02:44
9/28/2016 Drier October Forecast Wednesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, September 23, 2016 12:07PM CDT
Should the bulk of the world's seed and agro-chemical industry really fit behind one table?
Thursday, September 8, 2016 2:19PM CDT
Thursday, September 8, 2016 6:53AM CDT

This Day In History
September 28, 1963
"King Leonardo," cartoon last airs on NBC-TV

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 68% Dew Pt: 50oF
Barom: 30.26 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:16 Sunset: 7:06
As reported at SHENANDOAH, IA at 8:00 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 Thu
9/29
Fri
9/30
Sat
10/1
Sun
10/2
Mon
10/3
Weather
Condition
Clear Clear Mostly Cloudy Clear Rain
Weather Clear Clear Mostly Cloudy Clear Rain
Temp
L/H (°F)
46/71 47/74 51/74 54/77 56/79
Feels
Like

L/H (°F)
46/71 47/74 51/74 54/77 56/79
Dew Point
(°F)
48 50 54 55 56
Humidity
(%)
60 62 65 63 62
Wind
Speed

(mph)
5 4 2 4 9
Precip
(%)
- - - - 29
Precip
Amt
(in.)
None None None None Rain
0.04
Evap
(in./day)
0.1 0.1 0.07 0.1 0.15
View complete Local Weather

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