Quote Ticker
  • CORN (Mar 19) 385'6 1'6 12/18/18   10:39 AM CST
  • CORN (May 19) 393'4 1'6 12/18/18   10:38 AM CST
  • CORN (Jul 19) 400'2 2'0 12/18/18   10:39 AM CST
  • CORN (Sep 19) 401'0 1'2 12/18/18   10:37 AM CST
  • CORN (Dec 19) 404'4 1'0 12/18/18   10:39 AM CST
  • CORN (Mar 20) 413'2 1'0 12/18/18   10:39 AM CST
  • WHEAT (Mar 19) 533'2 -2'0 12/18/18   10:39 AM CST
  • WHEAT (May 19) 540'0 -1'6 12/18/18   10:38 AM CST
  • SOYBEANS (Jan 19) 909'2 4'4 12/18/18   10:39 AM CST
  • SOYBEANS (Mar 19) 922'0 4'0 12/18/18   10:39 AM CST
  • SOYBEANS (May 19) 935'0 3'4 12/18/18   10:38 AM CST
  • LIVE CATTLE (Dec 18) 119.400 0.375 12/18/18   10:39 AM CST
  • LIVE CATTLE (Feb 19) 122.275 0.725 12/18/18   10:39 AM CST
  • FEEDER CATTLE (Jan 19) 146.150 0.775 12/18/18   10:39 AM CST
  • FEEDER CATTLE (Mar 19) 144.125 0.800 12/18/18   10:39 AM CST
  • FEEDER CATTLE (Apr 19) 144.775 0.675 12/18/18   10:39 AM CST
  • LEAN HOGS (Feb 19) 62.650 -1.175 12/18/18   10:39 AM CST
  • LEAN HOGS (Apr 19) 68.150 -0.825 12/18/18   10:39 AM CST
  • LEAN HOGS (May 19) 74.000 -0.650 12/18/18   10:38 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 383'6 386'4 383'2 385'6 1'6 384'0 10:39A Chart for @C9H Options for @C9H
May 19 391'4 394'0 391'0 393'4 1'6 391'6 10:39A Chart for @C9K Options for @C9K
Jul 19 398'2 400'4 397'6 400'2 2'0 398'2 10:39A Chart for @C9N Options for @C9N
Sep 19 399'4 401'4 399'2 401'0 1'2 399'6 10:39A Chart for @C9U Options for @C9U
Dec 19 403'0 405'0 402'6 404'4 1'0 403'4 10:39A Chart for @C9Z Options for @C9Z
Mar 20 412'0 413'4 411'6 413'2 1'0 412'2 10:39A Chart for @C0H Options for @C0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 534'0 536'0 530'0 533'2 -2'0 535'2 10:39A Chart for @W9H Options for @W9H
May 19 540'2 542'4 537'2 540'0 -1'6 541'6 10:39A Chart for @W9K Options for @W9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 902'6 912'2 902'6 909'2 4'4 904'6 10:39A Chart for @S9F Options for @S9F
Mar 19 916'0 925'0 915'6 922'0 4'0 918'0 10:39A Chart for @S9H Options for @S9H
May 19 929'2 938'2 929'2 935'0 3'4 931'4 10:39A Chart for @S9K Options for @S9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 119.025 119.400 118.725 119.400 0.375 119.025 10:39A Chart for @LE8Z Options for @LE8Z
Feb 19 121.625 122.450 121.350 122.275 0.725 121.550 10:39A Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 145.300 146.275 144.925 146.150 0.775 145.375 10:39A Chart for @GF9F Options for @GF9F
Mar 19 143.225 144.250 142.725 144.125 0.800 143.325 10:39A Chart for @GF9H Options for @GF9H
Apr 19 144.000 144.900 143.600 144.775 0.675 144.100 10:39A Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 63.650 63.700 62.125 62.650 -1.175 63.825 10:39A Chart for @HE9G Options for @HE9G
Apr 19 68.800 68.875 67.700 68.150 -0.825 68.975 10:39A Chart for @HE9J Options for @HE9J
May 19 74.250 74.325 73.700 74.000 -0.650 74.650 10:39A Chart for @HE9K Options for @HE9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH9

My Market Watch
Click Here to Customize
Commodities
@C9H 385'6 1'6
@S9F 909'2 4'4
@W9H 533'2 -2'0
@O9H 293'2 5'2
Stocks
MSFT 102.969200 0.079200
WMT 90.790000 0.020000
XOM 72.940000 -1.100000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  385'6
Change:  1'6
Bid:  385'6
Ask:  386'0
Today's High:  386'4
Today's Low:  383'2
Volume:  97,615
Open:  383'6
Settle:  384'0
Prev:  384'0
Contract High: 
Contract Low: 
Updated:  Dec-18-2018
10:39:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Monday, December 17, 2018 6:09AM CST
At the White House Congressional Ball on Saturday night, President Donald Trump hinted that he would sign the farm bill this week and that he hopes Democrats will join him on health care and infrastructure bills in 2019.
Thursday, December 13, 2018 3:25PM CST
Tuesday, December 11, 2018 2:20PM CST

DTN Market Matters Blog
Editorial Staff
Monday, December 17, 2018 11:28AM CST
Nearly one year after the electronic logging device mandate took effect, 10 different trucking groups' requests for exemptions to the mandate were rejected by the Federal Motor Carrier Safety Administration.
Friday, December 14, 2018 1:00PM CST
Monday, December 10, 2018 9:15AM CST


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

DTN Videos
 01:26
12/17/2018 Soy & Wheat Higher Monday
 04:22
12/18/2018 Heavy Southern Brazil Rain Forecast Tuesday
 03:30
11/30/2018 Ag Banking Trends
 03:28
12/17/2018 Grains Mixed On Monday
 04:15
12/3/2018 Dr. Chenjun Pan - Global protein demand

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, November 16, 2018 4:00PM CST
The View From the Cab series opens doors to everyday life during a farming season -- the good, the bad and sometimes the messy.
Thursday, November 1, 2018 6:46PM CST
Monday, October 8, 2018 7:04PM CST

This Day In History
December 18, 1991
DeForest Kelly (Dr McCoy on Star Trek) gets a star in Hollywood

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 41oF Feels Like: 36oF
Humid: 70% Dew Pt: 32oF
Barom: 30.05 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:40 Sunset: 4:56
As reported at SHENANDOAH, IA at 10:00 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 Tue
12/18
Wed
12/19
Thu
12/20
Fri
12/21
Sat
12/22
Weather
Condition
Partly Cloudy Rain Partly Cloudy Clear Partly Cloudy
Weather Partly Cloudy Rain Partly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
32/50 35/47 31/42 26/42 27/45
Feels
Like

L/H (°F)
36/50 28/43 24/35 17/37 19/39
Dew Point
(°F)
35 35 30 27 27
Humidity
(%)
71 82 73 78 73
Wind
Speed

(mph)
8 8 13 8 11
Precip
(%)
- 22 - - -
Precip
Amt
(in.)
None Rain
0.03
None None None
Evap
(in./day)
0.05 0.04 0.05 0.04 0.05
View complete Local Weather

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