Quote Ticker
  • CORN (Dec 18) 363'4 -0'2 9/25/18   9:15 PM CST
  • CORN (Mar 19) 375'4 -0'2 9/25/18   9:15 PM CST
  • CORN (May 19) 383'0 -0'4 9/25/18   9:01 PM CST
  • CORN (Jul 19) 388'4 -0'2 9/25/18   9:15 PM CST
  • CORN (Sep 19) 392'2 -0'2 9/25/18   9:15 PM CST
  • CORN (Dec 19) 397'4 0'0 9/25/18   9:07 PM CST
  • WHEAT (Dec 18) 523'0 2'2 9/25/18   9:15 PM CST
  • WHEAT (Mar 19) 541'6 2'2 9/25/18   9:15 PM CST
  • SOYBEANS (Nov 18) 850'6 5'0 9/25/18   9:15 PM CST
  • SOYBEANS (Jan 19) 864'4 4'6 9/25/18   9:15 PM CST
  • SOYBEANS (Mar 19) 877'2 4'4 9/25/18   9:15 PM CST
  • LIVE CATTLE (Oct 18) 112.500 0.175 9/25/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 117.400 0.200 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 156.700 0.175 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 156.525 0.175 9/25/18   1:04 PM CST
  • FEEDER CATTLE (Nov 18) 156.600 0.500 9/25/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 62.550 1.425 9/25/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 57.725 0.775 9/25/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.850 0.450 9/25/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 363'4 363'6 362'6 363'4 -0'2 363'6 09:15P Chart for @C8Z Options for @C8Z
Mar 19 375'4 375'6 375'0 375'4 -0'2 375'6 09:15P Chart for @C9H Options for @C9H
May 19 383'0 383'0 382'4 383'0 -0'4 383'4 09:15P Chart for @C9K Options for @C9K
Jul 19 388'4 388'6 388'0 388'4 -0'2 388'6 09:15P Chart for @C9N Options for @C9N
Sep 19 392'2 392'2 391'6 392'2 -0'2 392'4 09:15P Chart for @C9U Options for @C9U
Dec 19 397'0 397'4 397'0 397'4 0'0 397'4 09:15P Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 521'2 524'0 521'0 523'0 2'2 520'6 09:15P Chart for @W8Z Options for @W8Z
Mar 19 540'4 542'4 540'4 541'6 2'2 539'4 09:15P Chart for @W9H Options for @W9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 846'2 852'2 845'6 850'6 5'0 845'6 09:15P Chart for @S8X Options for @S8X
Jan 19 860'0 866'0 860'0 864'4 4'6 859'6 09:15P Chart for @S9F Options for @S9F
Mar 19 872'2 879'0 872'2 877'2 4'4 872'6 09:15P Chart for @S9H Options for @S9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.150 112.525 111.900 112.500 0.175 112.350s 04:50P Chart for @LE8V Options for @LE8V
Dec 18 117.200 117.450 116.625 117.400 0.200 117.200s 04:10P Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 156.475 156.700 156.150 156.700 0.175 156.625s 04:50P Chart for @GF8U Options for @GF8U
Oct 18 156.300 156.900 155.875 156.525 0.175 156.475s 04:50P Chart for @GF8V Options for @GF8V
Nov 18 155.950 156.900 155.700 156.600 0.500 156.425s 04:50P Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 61.650 62.725 61.400 62.550 1.425 62.425s 04:50P Chart for @HE8V Options for @HE8V
Dec 18 57.200 57.800 56.325 57.725 0.775 57.750s 04:50P Chart for @HE8Z Options for @HE8Z
Feb 19 65.475 65.950 64.950 65.850 0.450 65.900s 04:50P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 363'4 -0'2
@S8X 850'4 4'6
@W8Z 522'6 2'0
@O8Z 257'6 0'6
Stocks
MSFT 114.450000 - 0.220000
WMT 95.100000 0.180000
XOM 86.500000 -0.100000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  363'4
Change:  -0'2
Bid:  363'4
Ask:  363'6
Today's High:  363'6
Today's Low:  362'6
Volume:  187,874
Open:  363'4
Settle:  363'6
Prev:  363'6
Contract High: 
Contract Low: 
Updated:  Sep-25-2018
9:14:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, September 25, 2018 5:09PM CDT
Agriculture Secretary Sonny Perdue defended every aspect of plans to place the Economic Research Service under the Office of the Chief Economist and to move most National Institute for Food and Agriculture employees out of the Washington area in a letter to Senate Agriculture Committee Chairman Pat Roberts, R-Kan., and ranking member Debbie Stabenow, D-Mich.
Monday, September 24, 2018 3:01PM CDT
Thursday, September 20, 2018 8:13AM CDT

DTN Market Matters Blog
Editorial Staff
Monday, September 24, 2018 12:28PM CDT
Recently, Union Pacific announced its Unified Plan 2020, a new operating plan that implements "Precision Scheduled Railroading" principles. The U.S. Surface Transportation Board wrote a letter to UP three days after the announcement.
Friday, September 21, 2018 9:31AM CDT
Monday, September 17, 2018 10:58AM CDT


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

DTN Videos
 04:11
9/25/2018 Wheat Weaker Tuesday
 06:51
9/21/2018 Fake Meat Products Competition
 04:21
9/25/2018 Unsettled Pattern Forecast Tuesday
 01:24
9/25/2018 Soybeans Higher Tuesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, August 31, 2018 10:30AM CDT
Dicamba and mites and other things can cause us to build big fences. Can we find landscape solutions to our problems?
Thursday, August 9, 2018 7:47PM CDT
Friday, July 27, 2018 11:38AM CDT

This Day In History
September 25, 1396
Battle of Nicopolis: Sultan Bajezid I defeats Crusades armies

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 82% Dew Pt: 48oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 7:12
As reported at SHENANDOAH, IA at 9:00 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 Wed
9/26
Thu
9/27
Fri
9/28
Sat
9/29
Sun
9/30
Weather
Condition
Clear Partly Cloudy Rain Thunder Storms Thunder Storms
Weather Clear Partly Cloudy Rain Thunder Storms Thunder Storms
Temp
L/H (°F)
44/71 49/75 48/61 43/62 50/68
Feels
Like

L/H (°F)
44/71 46/75 44/61 38/62 50/68
Dew Point
(°F)
43 46 45 45 52
Humidity
(%)
50 49 64 70 69
Wind
Speed

(mph)
6 11 8 7 6
Precip
(%)
- - 30 36 35
Precip
Amt
(in.)
None None Rain
0.08
Rain
0.15
Rain
0.07
Evap
(in./day)
0.15 0.21 0.11 0.09 0.1
View complete Local Weather

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