Quote Ticker
  • CORN (May 17) 357'2 1'0 3/27/17   1:18 AM CST
  • CORN (Jul 17) 365'0 1'2 3/27/17   1:17 AM CST
  • CORN (Sep 17) 372'6 1'2 3/27/17   1:17 AM CST
  • CORN (Dec 17) 381'0 1'4 3/27/17   1:17 AM CST
  • CORN (Mar 18) 390'0 1'0 3/27/17   12:22 AM CST
  • CORN (May 18) 395'6 1'6 3/26/17   8:08 PM CST
  • WHEAT (May 17) 423'2 -1'4 3/27/17   1:18 AM CST
  • WHEAT (Jul 17) 437'4 -2'0 3/27/17   1:18 AM CST
  • SOYBEANS (May 17) 976'0 0'2 3/27/17   1:18 AM CST
  • SOYBEANS (Jul 17) 986'4 0'2 3/27/17   1:18 AM CST
  • SOYBEANS (Aug 17) 987'6 -0'6 3/27/17   1:12 AM CST
  • LIVE CATTLE (Apr 17) 122.075 0.325 3/24/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 112.725 0.050 3/24/17   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 133.500 - 0.325 3/24/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 135.500 0.225 3/24/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 133.875 - 0.225 3/24/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 67.400 -2.075 3/24/17   1:04 PM CST
  • LEAN HOGS (May 17) 72.375 -1.725 3/24/17   1:02 PM CST
  • LEAN HOGS (Jun 17) 75.900 -1.850 3/24/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 356'6 357'4 356'6 357'2 1'0 356'2 01:18A Chart for @C7K Options for @C7K
Jul 17 364'4 365'2 364'2 365'0 1'2 363'6 01:18A Chart for @C7N Options for @C7N
Sep 17 372'0 373'0 372'0 372'6 1'2 371'4 01:18A Chart for @C7U Options for @C7U
Dec 17 380'2 381'2 380'0 381'0 1'4 379'4 01:18A Chart for @C7Z Options for @C7Z
Mar 18 389'2 390'4 389'2 390'0 1'0 389'0 01:17A Chart for @C8H Options for @C8H
May 18 395'4 395'6 395'4 395'6 1'6 394'0 01:17A Chart for @C8K Options for @C8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 426'0 426'0 422'4 423'2 -1'4 424'6 01:18A Chart for @W7K Options for @W7K
Jul 17 440'4 440'4 437'0 437'4 -2'0 439'4 01:18A Chart for @W7N Options for @W7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 976'0 978'4 972'6 976'0 0'2 975'6 01:18A Chart for @S7K Options for @S7K
Jul 17 986'4 989'0 983'2 986'4 0'2 986'2 01:18A Chart for @S7N Options for @S7N
Aug 17 990'2 991'0 985'6 987'6 -0'6 988'4 01:18A Chart for @S7Q Options for @S7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 121.950 123.200 121.625 122.075 0.325 122.100s 03/24 Chart for @LE7J Options for @LE7J
Jun 17 112.875 114.050 112.325 112.725 0.050 112.850s 03/24 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 134.075 134.750 133.025 133.500 - 0.325 133.375s 03/24 Chart for @GF7H Options for @GF7H
Apr 17 135.800 136.825 135.000 135.500 0.225 135.575s 03/24 Chart for @GF7J Options for @GF7J
May 17 134.175 135.225 133.225 133.875 - 0.225 133.800s 03/24 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.350 69.425 67.125 67.400 -2.075 67.275s 03/24 Chart for @HE7J Options for @HE7J
May 17 73.775 74.400 71.300 72.375 -1.725 72.225s 03/24 Chart for @HE7K Options for @HE7K
Jun 17 77.600 78.250 75.025 75.900 -1.850 75.750s 03/24 Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK7

My Market Watch
Click Here to Customize
Commodities
@C7K 357'2 1'0
@S7K 976'0 0'2
@W7K 423'4 -1'2
@O7K 247'2 1'0
Stocks
MSFT 64.980000 0.110000
WMT 69.610000 -0.250000
XOM 81.230000 -0.630000
TWX 97.510000 0.330000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  357'2
Change:  1'0
Bid:  357'2
Ask:  357'4
Today's High:  357'4
Today's Low:  356'6
Volume:  114,283
Open:  356'6
Settle:  356'2
Prev:  356'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2017
1:18:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, March 21, 2017 9:29PM CDT
In what appears to be his first public speech since taking the job at the White House about four weeks ago, Starling also announced that President Donald Trump had issued a proclamation of National Agriculture Day and also talked about regulation, infrastructure and nominations for subcabinet positions.
Monday, March 20, 2017 6:59AM CDT
Thursday, March 16, 2017 8:39PM CDT

DTN Market Matters Blog
Editorial Staff
Friday, March 24, 2017 10:19AM CDT
DDG prices were slightly lower on average as supplies still outweigh the current demand.
Monday, March 20, 2017 11:07AM CDT
Friday, March 17, 2017 12:52PM CDT


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

DTN Videos
 04:54
3/24/2017 Farmer Fair Practices Rules
 03:17
3/24/2007 Big Soybean Drop Friday
 01:33
3/24/20017 Soy Slump Friday
 03:24
3/24/2017 Consistent Plains Rain Chance Friday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, March 17, 2017 3:51PM CDT
A shift in soybean herbicide trait technology is coming, but studies show growers are being cautious with options in 2017.
Tuesday, March 7, 2017 10:37AM CDT
Tuesday, February 28, 2017 12:18PM CDT

This Day In History
March 27, 1991
Scotty Bowman & Neil Armstrong elected to NHL Hall of Fame

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 46oF Feels Like: 44oF
Humid: 93% Dew Pt: 45oF
Barom: 29.93 Wind Dir: NNE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:12 Sunset: 7:41
As reported at SHENANDOAH, IA at 1:00 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
3/27
Tue
3/28
Wed
3/29
Thu
3/30
Fri
3/31
Weather
Condition
Rain Rain Rain Rain Rain
Weather Rain Rain Rain Rain Rain
Temp
L/H (°F)
42/58 35/58 45/51 45/56 41/58
Feels
Like

L/H (°F)
39/58 35/58 38/51 39/56 34/58
Dew Point
(°F)
41 37 40 43 39
Humidity
(%)
69 65 78 77 64
Wind
Speed

(mph)
7 10 16 14 10
Precip
(%)
56 30 80 60 20
Precip
Amt
(in.)
Rain
0.13
Rain
0.03
Rain
0.64
Rain
0.45
Rain
0.03
Evap
(in./day)
0.09 0.1 0.08 0.09 0.11
View complete Local Weather

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