Quote Ticker
  • CORN (Sep 17) 380'0 2'6 7/24/17   11:29 PM CST
  • CORN (Dec 17) 393'6 3'0 7/24/17   11:29 PM CST
  • CORN (Mar 18) 404'6 2'6 7/24/17   11:26 PM CST
  • CORN (May 18) 409'6 2'6 7/24/17   11:29 PM CST
  • CORN (Jul 18) 414'0 2'0 7/24/17   11:00 PM CST
  • CORN (Sep 18) 412'0 -1'4 7/24/17   1:19 PM CST
  • WHEAT (Sep 17) 492'0 3'2 7/24/17   11:26 PM CST
  • WHEAT (Dec 17) 517'0 3'4 7/24/17   11:26 PM CST
  • SOYBEANS (Aug 17) 1013'0 15'4 7/24/17   11:26 PM CST
  • SOYBEANS (Sep 17) 1018'0 15'4 7/24/17   11:24 PM CST
  • SOYBEANS (Nov 17) 1026'0 16'0 7/24/17   11:29 PM CST
  • LIVE CATTLE (Aug 17) 114.250 - 2.550 7/24/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 114.675 - 3.000 7/24/17   1:04 PM CST
  • FEEDER CATTLE (Aug 17) 148.475 - 4.500 7/24/17   1:04 PM CST
  • FEEDER CATTLE (Sep 17) 149.050 - 4.475 7/24/17   1:04 PM CST
  • FEEDER CATTLE (Oct 17) 148.325 - 4.350 7/24/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 80.600 -0.725 7/24/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 66.700 -0.775 7/24/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 61.425 -0.800 7/24/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 382'0 383'6 378'4 380'0 2'6 377'2 11:29P Chart for @C7U Options for @C7U
Dec 17 395'4 397'4 392'0 393'6 3'0 390'6 11:29P Chart for @C7Z Options for @C7Z
Mar 18 406'2 408'4 403'2 404'6 2'6 402'0 11:29P Chart for @C8H Options for @C8H
May 18 411'2 413'2 408'2 409'6 2'6 407'0 11:29P Chart for @C8K Options for @C8K
Jul 18 416'0 417'6 412'6 414'0 2'0 412'0 11:29P Chart for @C8N Options for @C8N
Sep 18 410'4 412'4 407'6 412'0 -1'4 413'0s 11:29P Chart for @C8U Options for @C8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 494'6 495'2 489'0 492'0 3'2 488'6 11:29P Chart for @W7U Options for @W7U
Dec 17 519'0 519'6 513'6 517'0 3'4 513'4 11:29P Chart for @W7Z Options for @W7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 17 1012'0 1022'6 1006'2 1013'0 15'4 997'4 11:29P Chart for @S7Q Options for @S7Q
Sep 17 1017'0 1027'6 1011'2 1018'0 15'4 1002'4 11:29P Chart for @S7U Options for @S7U
Nov 17 1025'0 1035'4 1019'0 1026'0 16'0 1010'0 11:29P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 114.500 114.875 113.450 114.250 - 2.550 113.875s 04:09P Chart for @LE7Q Options for @LE7Q
Oct 17 114.975 115.175 114.400 114.675 - 3.000 114.400s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 149.600 149.750 148.450 148.475 - 4.500 148.450s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 150.050 150.050 148.650 149.050 - 4.475 148.675s 02:52P Chart for @GF7U Options for @GF7U
Oct 17 149.075 149.075 147.450 148.325 - 4.350 147.600s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 17 80.725 81.025 80.075 80.600 -0.725 80.375s 04:09P Chart for @HE7Q Options for @HE7Q
Oct 17 66.975 67.000 65.800 66.700 -0.775 66.450s 04:09P Chart for @HE7V Options for @HE7V
Dec 17 61.750 61.775 60.500 61.425 -0.800 61.175s 01:05P Chart for @HE7Z Options for @HE7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU7

My Market Watch
Click Here to Customize
Commodities
@C7U 380'0 2'6
@S7Q 1013'0 15'4
@W7U 492'0 3'2
@O7U 293'2 4'4
Stocks
MSFT 73.600000 -0.190000
WMT 76.890000 0.740000
XOM 79.870000 -0.250000
TWX 100.110000 0.640000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  380'0
Change:  2'6
Bid:  380'0
Ask:  380'2
Today's High:  383'6
Today's Low:  378'4
Volume:  112,934
Open:  382'0
Settle:  377'2
Prev:  377'2
Contract High: 
Contract Low: 
Updated:  Jul-24-2017
11:29:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Monday, July 24, 2017 2:21PM CDT
Although concerns were raised about his lack of scientific background, agriculture groups have thrown their support behind Sam Clovis to be the next USDA undersecretary of research, education and economics.
Friday, July 21, 2017 3:30PM CDT
Friday, July 21, 2017 10:21AM CDT

DTN Market Matters Blog
Editorial Staff
Monday, July 24, 2017 2:54PM CDT
A bill in the House would delay for two years implementation of a rule requiring certain commercial trucks manufactured since the year 2000 to have electronic logging devices installed.
Friday, July 21, 2017 11:01AM CDT
Monday, July 17, 2017 10:47AM CDT


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

DTN Videos
 03:36
7/24/2014 Milder Temperature Forecast Monday
 03:32
7/14/2017 Weather Outlook
 01:25
7/24/2017 Grains Tumble Monday
 03:19
7/24/2017 Lower Trends Monday

DTN Production Blog
Pam Smith
Crops Technology Editor
Tuesday, July 18, 2017 4:49PM CDT
The issue of herbicide movement onto sensitive crops is everyone's concern. Agriculture needs to step up and own it.
Thursday, July 6, 2017 1:22PM CDT
Friday, June 9, 2017 3:34PM CDT

This Day In History
July 24, 1967
Charles de Gaulle says 'Vive le Quebec libre! Long live free Quebec!'

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 88% Dew Pt: 68oF
Barom: 30.03 Wind Dir: ESE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:12 Sunset: 8:44
As reported at SHENANDOAH, IA at 11:00 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 Tue
7/25
Wed
7/26
Thu
7/27
Fri
7/28
Sat
7/29
Weather
Condition
Clear Thunder Storms Thunder Storms Clear Clear
Weather Clear Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
69/92 73/83 68/81 62/80 61/82
Feels
Like

L/H (°F)
69/105 75/93 68/84 62/82 61/84
Dew Point
(°F)
71 75 69 64 63
Humidity
(%)
68 87 74 72 68
Wind
Speed

(mph)
10 6 9 7 2
Precip
(%)
- 72 72 - -
Precip
Amt
(in.)
None Rain
0.31
Rain
0.62
None None
Evap
(in./day)
0.28 0.12 0.21 0.21 0.21
View complete Local Weather

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