Quote Ticker
  • CORN (Jul 18) 357'0 0'2 6/22/18   1:19 PM CST
  • CORN (Sep 18) 365'6 0'0 6/22/18   1:19 PM CST
  • CORN (Dec 18) 377'4 -0'2 6/22/18   1:19 PM CST
  • CORN (Mar 19) 387'4 -0'2 6/22/18   1:19 PM CST
  • CORN (May 19) 393'6 0'2 6/22/18   1:19 PM CST
  • CORN (Jul 19) 400'0 0'0 6/22/18   1:19 PM CST
  • WHEAT (Jul 18) 489'4 -4'0 6/22/18   1:19 PM CST
  • WHEAT (Sep 18) 502'0 -2'4 6/22/18   1:19 PM CST
  • SOYBEANS (Jul 18) 896'4 14'0 6/22/18   1:19 PM CST
  • SOYBEANS (Aug 18) 901'0 14'4 6/22/18   1:19 PM CST
  • SOYBEANS (Sep 18) 907'4 14'6 6/22/18   1:19 PM CST
  • LIVE CATTLE (Jun 18) 108.425 - 0.375 6/22/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 106.075 - 0.225 6/22/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 149.200 0.725 6/22/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 149.900 0.575 6/22/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 149.575 0.450 6/22/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 79.625 -0.650 6/22/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 75.275 -0.350 6/22/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 61.075 -0.225 6/22/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 358'0 359'6 355'0 357'0 0'2 357'2s 02:00P Chart for @C8N Options for @C8N
Sep 18 367'0 368'6 364'2 365'6 0'0 366'4s 02:00P Chart for @C8U Options for @C8U
Dec 18 379'0 380'4 375'6 377'4 -0'2 378'0s 02:00P Chart for @C8Z Options for @C8Z
Mar 19 389'0 390'0 385'2 387'4 -0'2 387'4s 02:00P Chart for @C9H Options for @C9H
May 19 395'2 396'4 392'2 393'6 0'2 394'4s 02:00P Chart for @C9K Options for @C9K
Jul 19 401'2 402'2 398'2 400'0 0'0 400'2s 02:00P Chart for @C9N Options for @C9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 495'6 497'4 487'0 489'4 -4'0 491'2s 02:00P Chart for @W8N Options for @W8N
Sep 18 506'6 509'4 498'4 502'0 -2'4 504'2s 02:00P Chart for @W8U Options for @W8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 879'2 897'4 878'6 896'4 14'0 894'4s 02:00P Chart for @S8N Options for @S8N
Aug 18 884'4 902'4 884'4 901'0 14'4 900'0s 02:00P Chart for @S8Q Options for @S8Q
Sep 18 889'2 908'4 889'2 907'4 14'6 906'0s 02:00P Chart for @S8U Options for @S8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.575 108.700 107.900 108.425 - 0.375 108.275s 06/22 Chart for @LE8M Options for @LE8M
Aug 18 105.850 106.600 105.525 106.075 - 0.225 105.900s 06/22 Chart for @LE8Q Options for @LE8Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 148.475 149.325 147.875 149.200 0.725 149.200s 06/22 Chart for @GF8Q Options for @GF8Q
Sep 18 149.125 149.975 148.625 149.900 0.575 149.825s 06/22 Chart for @GF8U Options for @GF8U
Oct 18 149.000 149.650 148.450 149.575 0.450 149.475s 06/22 Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 80.250 80.350 79.150 79.625 -0.650 79.825s 06/22 Chart for @HE8N Options for @HE8N
Aug 18 75.475 75.475 74.525 75.275 -0.350 75.375s 06/22 Chart for @HE8Q Options for @HE8Q
Oct 18 61.200 61.400 60.325 61.075 -0.225 61.300s 06/22 Chart for @HE8V Options for @HE8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN8

My Market Watch
Click Here to Customize
Commodities
@C8N 357'0 0'2
@S8N 896'4 14'0
@W8N 489'4 -4'0
@O8N 243'4 2'4
Stocks
MSFT 100.410000 - 0.730000
WMT 84.820000 0.610000
XOM 81.380000 1.690000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  357'0
Change:  0'2
Bid:  357'2
Ask:  357'2
Today's High:  359'6
Today's Low:  355'0
Volume:  141,682
Open:  358'0
Settle:  357'2s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Jun-22-2018
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Friday, June 22, 2018 6:27AM CDT
Hours after the House narrowly voted to pass the farm bill on Thursday, Senate Majority Leader Mitch McConnell, R-Ky., came to the floor and said that 17 senators had signed a cloture motion to move forward with H.R. 2, "an act to provide for the Department of Agriculture through fiscal year 2023 and for other purposes."
Thursday, June 21, 2018 6:44AM CDT
Wednesday, June 20, 2018 4:24PM CDT

DTN Market Matters Blog
Editorial Staff
Friday, June 22, 2018 10:52AM CDT
The DTN domestic dried distillers grains price moved lower again to an average of $133 per ton for the week-ended June 21.
Monday, June 18, 2018 11:42AM CDT
Friday, June 15, 2018 9:12AM CDT


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

DTN Videos
 04:34
6/22/2018 Soybeans Rally Friday
 06:04
6/15/2018 Update on Senate Farm Bill
 04:28
6/22/2018 Heat In 10-day Outlook Friday
 01:28
6/22/2018 Mixed Trends Friday

DTN Production Blog
Pam Smith
Crops Technology Editor
Thursday, June 21, 2018 4:45PM CDT
A new release from the University of Missouri indicates that dicamba injury is showing up.
Friday, June 15, 2018 6:01PM CDT
Friday, May 18, 2018 10:58AM CDT

This Day In History
June 24, 1314
Battle of Bannockburn; Scotland regains independence from England

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 84oF Feels Like: 88oF
Humid: 62% Dew Pt: 70oF
Barom: 29.88 Wind Dir: SSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:51 Sunset: 8:56
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 Sun
6/24
Mon
6/25
Tue
6/26
Wed
6/27
Thu
6/28
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Clear
Weather Thunder Storms Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
64/85 67/77 65/84 65/91 72/93
Feels
Like

L/H (°F)
64/89 67/78 65/90 65/103 73/102
Dew Point
(°F)
70 69 68 70 71
Humidity
(%)
65 90 78 75 62
Wind
Speed

(mph)
8 14 10 7 13
Precip
(%)
61 80 64 - -
Precip
Amt
(in.)
Rain
0.24
Rain
0.58
Rain
0.08
None None
Evap
(in./day)
0.22 0.12 0.2 0.26 0.32
View complete Local Weather

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