Quote Ticker
  • CORN (Dec 17) 342'2 -0'6 11/20/17   7:02 AM CST
  • CORN (Mar 18) 354'2 -0'6 11/20/17   7:02 AM CST
  • CORN (May 18) 362'4 -1'0 11/20/17   7:02 AM CST
  • CORN (Jul 18) 370'0 -1'2 11/20/17   6:49 AM CST
  • CORN (Sep 18) 377'2 -1'2 11/20/17   6:50 AM CST
  • CORN (Dec 18) 385'4 -1'6 11/20/17   6:07 AM CST
  • WHEAT (Dec 17) 423'2 -4'0 11/20/17   7:02 AM CST
  • WHEAT (Mar 18) 439'2 -4'2 11/20/17   7:03 AM CST
  • SOYBEANS (Jan 18) 986'6 -3'6 11/20/17   7:03 AM CST
  • SOYBEANS (Mar 18) 997'6 -3'6 11/20/17   7:03 AM CST
  • SOYBEANS (May 18) 1007'4 -3'4 11/20/17   7:02 AM CST
  • LIVE CATTLE (Dec 17) 118.775 - 0.700 11/17/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 124.650 - 0.450 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 151.400 - 2.175 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 149.900 - 1.975 11/17/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 150.000 - 2.050 11/17/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 60.525 0.550 11/17/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 67.025 0.500 11/17/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.200 0.275 11/17/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 342'4 343'4 342'0 342'2 -0'6 343'0 07:03A Chart for @C7Z Options for @C7Z
Mar 18 354'4 355'4 354'0 354'2 -0'6 355'0 07:03A Chart for @C8H Options for @C8H
May 18 363'0 363'6 362'2 362'4 -1'0 363'4 07:03A Chart for @C8K Options for @C8K
Jul 18 371'0 371'2 370'0 370'0 -1'2 371'2 07:03A Chart for @C8N Options for @C8N
Sep 18 378'0 378'2 377'0 377'2 -1'2 378'4 07:02A Chart for @C8U Options for @C8U
Dec 18 386'6 387'0 385'4 385'4 -1'6 387'2 07:02A Chart for @C8Z Options for @C8Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 427'6 428'0 422'4 423'2 -4'0 427'2 07:03A Chart for @W7Z Options for @W7Z
Mar 18 443'0 443'6 438'4 439'2 -4'2 443'4 07:03A Chart for @W8H Options for @W8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 990'0 992'0 983'0 986'6 -3'6 990'4 07:03A Chart for @S8F Options for @S8F
Mar 18 1000'6 1002'6 994'2 997'6 -3'6 1001'4 07:03A Chart for @S8H Options for @S8H
May 18 1010'4 1012'4 1003'6 1007'4 -3'4 1011'0 07:03A Chart for @S8K Options for @S8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.625 119.800 118.550 118.775 - 0.700 118.850s 06:52A Chart for @LE7Z Options for @LE7Z
Feb 18 125.200 125.375 124.350 124.650 - 0.450 124.675s 06:50A Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 154.000 154.000 151.350 151.400 - 2.175 151.725s 06:41A Chart for @GF8F Options for @GF8F
Mar 18 152.075 152.075 149.875 149.900 - 1.975 150.125s 06:01A Chart for @GF8H Options for @GF8H
Apr 18 152.025 152.100 150.000 150.000 - 2.050 150.175s 11/17 Chart for @GF8J Options for @GF8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 60.200 62.100 60.000 60.525 0.550 60.650s 06:36A Chart for @HE7Z Options for @HE7Z
Feb 18 66.525 68.075 66.350 67.025 0.500 67.075s 07:02A Chart for @HE8G Options for @HE8G
Apr 18 70.825 72.025 70.625 71.200 0.275 71.150s 11/17 Chart for @HE8J Options for @HE8J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ7

My Market Watch
Click Here to Customize
Commodities
@C7Z 342'4 -0'4
@S8F 986'6 -3'6
@W7Z 423'2 -4'0
@O7Z 254'6 -2'2
Stocks
MSFT 82.400000 -0.800000
WMT 97.470000 - 2.150000
XOM 80.240000 -0.320000
TWX 88.720000 0.710000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  342'4
Change:  -0'4
Bid:  342'2
Ask:  342'4
Today's High:  343'4
Today's Low:  342'0
Volume:  352,932
Open:  342'4
Settle:  343'0
Prev:  343'0
Contract High: 
Contract Low: 
Updated:  Nov-20-2017
7:01:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Friday, November 17, 2017 3:11PM CST
The House passed its tax-reform bill Thursday and the Senate Finance Committee advanced its version of the bill. Both votes were contentious and there are a lot of moving parts to the bills.
Tuesday, November 14, 2017 4:00PM CST
Tuesday, November 14, 2017 6:15AM CST

DTN Market Matters Blog
Editorial Staff
Friday, November 17, 2017 12:44PM CST
The DTN average dried distillers grains price moved higher again to $124 per ton for the week ended Nov. 16.
Wednesday, November 15, 2017 12:20PM CST
Monday, November 13, 2017 10:44AM CST


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

DTN Videos
 05:25
11/10/2017 Proposed Tax Reform Changes
 04:06
11/17/2017 Cold and Wet Weekend Friday
 01:25
11/17/2017 Strong Rally Friday
 04:15
11/17/2017 Rally Day Friday

DTN Production Blog
Pam Smith
Crops Technology Editor
Tuesday, November 14, 2017 2:45PM CST
When answers aren't always available, perhaps it's better to ask yourself questions?
Friday, November 3, 2017 9:20AM CST
Wednesday, October 18, 2017 9:57AM CST

This Day In History
November 20, 1952
Cubs slugger Hank Sauer wins NL MVP

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 31oF
Humid: 65% Dew Pt: 27oF
Barom: 29.84 Wind Dir: S
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:14 Sunset: 4:59
As reported at SHENANDOAH, IA at 6:00 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 Mon
11/20
Tue
11/21
Wed
11/22
Thu
11/23
Fri
11/24
Weather
Condition
Partly Cloudy Partly Cloudy Partly Cloudy Clear Partly Cloudy
Weather Partly Cloudy Partly Cloudy Partly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
36/62 24/40 16/42 31/51 36/65
Feels
Like

L/H (°F)
29/62 19/40 16/36 25/51 30/65
Dew Point
(°F)
28 21 16 29 40
Humidity
(%)
41 47 48 70 62
Wind
Speed

(mph)
13 14 6 3 12
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.16 0.08 0.06 0.04 0.11
View complete Local Weather

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