Quote Ticker
  • CORN (Dec 19) 373'2 -4'0 11/11/19   1:19 PM CST
  • CORN (Mar 20) 382'0 -4'4 11/11/19   1:19 PM CST
  • CORN (May 20) 388'6 -4'6 11/11/19   1:19 PM CST
  • CORN (Jul 20) 395'0 -4'6 11/11/19   1:19 PM CST
  • CORN (Sep 20) 393'0 -3'4 11/11/19   1:19 PM CST
  • CORN (Dec 20) 398'2 -2'6 11/11/19   1:19 PM CST
  • WHEAT (Dec 19) 506'4 -4'4 11/11/19   1:19 PM CST
  • WHEAT (Mar 20) 511'0 -3'6 11/11/19   1:19 PM CST
  • SOYBEANS (Nov 19) 906'0 -14'4 11/11/19   1:16 PM CST
  • SOYBEANS (Jan 20) 917'2 -14'0 11/11/19   1:19 PM CST
  • SOYBEANS (Mar 20) 930'4 -13'4 11/11/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 119.875 0.625 11/11/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.675 0.650 11/11/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 147.600 0.575 11/11/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 147.250 1.250 11/11/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 146.950 1.200 11/11/19   1:03 PM CST
  • LEAN HOGS (Dec 19) 63.250 -0.825 11/11/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 73.675 -0.175 11/11/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 80.500 0.325 11/11/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 376'0 377'0 372'4 373'2 -4'0 373'2s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 385'0 386'2 381'2 382'0 -4'4 382'0s 01:30P Chart for @C0H Options for @C0H
May 20 392'0 392'6 387'6 388'6 -4'6 388'6s 01:30P Chart for @C0K Options for @C0K
Jul 20 398'2 398'6 394'0 395'0 -4'6 395'0s 01:30P Chart for @C0N Options for @C0N
Sep 20 395'4 395'6 392'0 393'0 -3'4 392'6s 01:30P Chart for @C0U Options for @C0U
Dec 20 400'4 400'6 397'6 398'2 -2'6 398'2s 01:20P Chart for @C0Z Options for @C0Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 508'0 510'4 503'6 506'4 -4'4 505'6s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 512'0 514'2 508'6 511'0 -3'6 510'4s 01:30P Chart for @W0H Options for @W0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 916'4 917'2 904'2 906'0 -14'4 905'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 928'2 929'0 916'0 917'2 -14'0 917'0s 01:30P Chart for @S0F Options for @S0F
Mar 20 941'2 941'6 929'4 930'4 -13'4 930'4s 01:30P Chart for @S0H Options for @S0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.450 119.950 118.825 119.875 0.625 119.875s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 125.075 125.750 124.500 125.675 0.650 125.675s 01:05P Chart for @LE0G Options for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 147.150 147.850 146.950 147.600 0.575 147.575s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 146.100 147.450 145.800 147.250 1.250 147.125s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 145.650 147.000 145.400 146.950 1.200 146.700s 01:05P Chart for @GF0H Options for @GF0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 64.000 64.700 62.925 63.250 -0.825 63.300s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 73.750 74.150 72.850 73.675 -0.175 73.725s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 80.325 80.750 79.375 80.500 0.325 80.650s 01:05P Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9Z 373'2 -4'0
@S9X 906'0 -14'4
@W9Z 506'4 -4'4
@O9Z 313'0 8'0
Stocks
MSFT 146.080000 0.120000
WMT 118.765000 - 0.675000
XOM 70.455000 -0.315000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  373'2
Change:  -4'0
Bid:  373'2
Ask:  373'6
Today's High:  377'0
Today's Low:  372'4
Volume:  186,700
Open:  376'0
Settle:  373'2s
Prev:  377'2
Contract High: 
Contract Low: 
Updated:  Nov-11-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Monday, November 11, 2019 6:43AM CST
Sens. Gary Peters, D-Mich., John Thune, R-S.D., and Pat Roberts, R-Kansas, introduced bipartisan legislation last week to ensure the Federal Aviation Administration (FAA)'s chief drone policy committee includes representation for agriculture, forestry and rural America.
Thursday, November 7, 2019 4:28PM CST
Tuesday, November 5, 2019 5:45PM CST

DTN Market Matters Blog
Editorial Staff
Monday, November 11, 2019 12:40PM CST
It has been a challenging fall for many farmers who are experiencing a late harvest with the added headache of having to dry wet corn for storage.
Friday, November 8, 2019 12:16PM CST
Thursday, November 7, 2019 4:21PM CST


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

DTN Videos
 04:53
11/8/2019 Mixed Close Friday
 01:15
11/11/2019 Corn and Soy Lower Monday
 05:12
11/8/2019 DTN Ag Summit
 03:59
11/11/2019 Wintry Harvest Monday

DTN Production Blog
Pam Smith
Crops Technology Editor
Thursday, November 7, 2019 2:50PM CST
Flooding is one of the many ways soybean cyst nematode can spread from field to field.
Thursday, October 31, 2019 3:28PM CST
Friday, October 4, 2019 12:59PM CST

This Day In History
November 11, 1975
Angola gains independence from Portugal (National Day)

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 23oF Feels Like: 10oF
Humid: 54% Dew Pt: 9oF
Barom: 30.6 Wind Dir: NNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:03 Sunset: 5:07
As reported at SHENANDOAH, IA at 2:00 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
11/11
Tue
11/12
Wed
11/13
Thu
11/14
Fri
11/15
Weather
Condition
Snow Showers Clear Rain/Snow Mix Clear Partly Cloudy
Weather Snow Showers Clear Rain/Snow Mix Clear Partly Cloudy
Temp
L/H (°F)
13/28 7/30 21/43 22/37 20/52
Feels
Like

L/H (°F)
4/8 5/19 8/38 18/32 11/52
Dew Point
(°F)
5 6 19 20 24
Humidity
(%)
52 46 51 57 57
Wind
Speed

(mph)
14 11 8 5 9
Precip
(%)
35 - 33 - -
Precip
Amt
(in.)
S: <1/4
L: 0.02
None S: <1/4
L: 0.04
None None
Evap
(in./day)
0.05 0.05 0.07 0.04 0.09
View complete Local Weather

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