Quote Ticker
  • CORN (Dec 16) 339'6 2'2 12/4/16   8:02 PM CST
  • CORN (Mar 17) 348'6 1'4 12/4/16   8:10 PM CST
  • CORN (May 17) 355'6 1'4 12/4/16   8:08 PM CST
  • CORN (Jul 17) 363'4 1'6 12/4/16   8:02 PM CST
  • CORN (Sep 17) 370'4 1'4 12/4/16   8:02 PM CST
  • CORN (Dec 17) 380'0 2'2 12/4/16   8:06 PM CST
  • WHEAT (Dec 16) 387'4 16'0 12/2/16   1:16 PM CST
  • WHEAT (Mar 17) 407'2 3'0 12/4/16   8:10 PM CST
  • SOYBEANS (Jan 17) 1033'6 6'2 12/4/16   8:10 PM CST
  • SOYBEANS (Mar 17) 1044'0 6'6 12/4/16   8:10 PM CST
  • SOYBEANS (May 17) 1050'2 5'6 12/4/16   8:08 PM CST
  • LIVE CATTLE (Dec 16) 108.200 - 2.350 12/2/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 108.825 - 2.500 12/2/16   1:04 PM CST
  • FEEDER CATTLE (Jan 17) 124.700 - 3.175 12/2/16   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 121.650 - 2.725 12/2/16   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 121.050 - 2.775 12/2/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 50.825 0.525 12/2/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 53.900 -0.050 12/2/16   1:04 PM CST
  • LEAN HOGS (Apr 17) 60.025 -0.300 12/2/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 337'4 339'6 337'4 339'6 2'2 337'4 08:09P Chart for @C6Z Options for @C6Z
Mar 17 347'0 349'2 347'0 348'6 1'4 347'2 08:10P Chart for @C7H Options for @C7H
May 17 354'4 356'0 354'2 355'6 1'4 354'2 08:10P Chart for @C7K Options for @C7K
Jul 17 361'6 363'4 361'6 363'4 1'6 361'6 08:10P Chart for @C7N Options for @C7N
Sep 17 369'0 370'4 369'0 370'4 1'4 369'0 08:10P Chart for @C7U Options for @C7U
Dec 17 377'6 380'0 377'6 380'0 2'2 377'6 08:10P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 373'0 387'4 371'4 387'4 16'0 387'4s 08:09P Chart for @W6Z Options for @W6Z
Mar 17 404'4 407'4 404'2 407'2 3'0 404'2 08:10P Chart for @W7H Options for @W7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1030'4 1034'2 1027'6 1033'6 6'2 1027'4 08:10P Chart for @S7F Options for @S7F
Mar 17 1039'4 1044'0 1037'4 1044'0 6'6 1037'2 08:10P Chart for @S7H Options for @S7H
May 17 1047'0 1050'4 1044'2 1050'2 5'6 1044'4 08:10P Chart for @S7K Options for @S7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 110.200 110.325 107.925 108.200 - 2.350 108.225s 12/02 Chart for @LE6Z Options for @LE6Z
Feb 17 111.175 111.225 108.500 108.825 - 2.500 108.875s 12/02 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 127.775 128.100 124.200 124.700 - 3.175 124.600s 12/02 Chart for @GF7F Options for @GF7F
Mar 17 123.875 124.200 120.850 121.650 - 2.725 121.525s 12/02 Chart for @GF7H Options for @GF7H
Apr 17 123.700 123.800 120.550 121.050 - 2.775 121.250s 12/02 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 50.900 51.275 50.525 50.825 0.525 50.750s 12/02 Chart for @HE6Z Options for @HE6Z
Feb 17 54.500 54.600 53.600 53.900 -0.050 54.025s 12/02 Chart for @HE7G Options for @HE7G
Apr 17 60.700 60.900 59.875 60.025 -0.300 60.150s 12/02 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ6

My Market Watch
Click Here to Customize
Commodities
@C6Z 339'6 2'2
@S7F 1033'6 6'2
@W6Z 387'4 16'0
@O6Z 203'4 3'2
Stocks
MSFT 59.250000 0.050000
WMT 70.880000 0.210000
XOM 87.040000 -0.200000
TWX 93.800000 -0.340000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  339'6
Change:  2'2
Bid:  339'2
Ask:  339'6
Today's High:  339'6
Today's Low:  337'4
Volume:  8,162
Open:  337'4
Settle:  337'4
Prev:  337'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2016
8:02:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Friday, December 2, 2016 1:51PM CST
Various groups have joined with Monsanto Co. to form the Carbon-Neutral Collaborative, which was highlighted in a news release as a consortium of experts on greenhouse gases.
Wednesday, November 30, 2016 9:47AM CST
Tuesday, November 29, 2016 4:04PM CST

DTN Market Matters Blog
Editorial Staff
Monday, November 28, 2016 11:01AM CST
Some parts of the Eastern Corn Belt turned to the Northwest "Corn Belt" recently to purchase corn that was not infected with vomitoxin in order to blend with their own corn.
Wednesday, November 23, 2016 11:18AM CST
Wednesday, November 23, 2016 11:18AM CST


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

DTN Videos
 03:13
12/2/2016 Precip For Southern Plains Friday
 01:21
12/2/2016 A Friday Bounce
 03:09
12/1/2016 Corn At New Low Thursday.
 03:20
2016 Ag Summit 
 00:45
2016 Ag Summit 

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, November 4, 2016 10:59AM CST
Take a walk, smell the soil and soak in the beauty
Friday, October 14, 2016 3:27PM CST
Tuesday, October 11, 2016 1:43PM CST

This Day In History
December 4, 1914
Walter Johnson accepts money from Federal League Chicago Whales Clark Griffith threatens to take Johnson to court

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 34oF Feels Like: 34oF
Humid: 93% Dew Pt: 32oF
Barom: 29.95 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:30 Sunset: 4:54
As reported at SHENANDOAH, IA at 8:00 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 Mon
12/5
Tue
12/6
Wed
12/7
Thu
12/8
Fri
12/9
Weather
Condition
Partly Cloudy Partly Cloudy Snow Clear Clear
Weather Partly Cloudy Partly Cloudy Snow Clear Clear
Temp
L/H (°F)
30/51 23/34 12/24 7/18 4/23
Feels
Like

L/H (°F)
25/51 15/26 -2/23 -9/4 -7/16
Dew Point
(°F)
31 21 9 2 7
Humidity
(%)
66 62 68 62 66
Wind
Speed

(mph)
11 9 10 14 5
Precip
(%)
- - 40 - -
Precip
Amt
(in.)
None None S: 3-4
L: 0.21
None None
Evap
(in./day)
0.07 0.05 0.03 0.03 0.02
View complete Local Weather

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