Quote Ticker
  • CORN (Sep 14) 364'4 3'2 8/22/14   1:30 PM CST
  • CORN (Dec 14) 371'0 2'4 8/22/14   1:30 PM CST
  • CORN (Mar 15) 382'0 2'4 8/22/14   1:30 PM CST
  • CORN (May 15) 390'0 2'2 8/22/14   1:30 PM CST
  • CORN (Jul 15) 393'6 2'0 8/22/14   1:30 PM CST
  • CORN (Sep 15) 403'4 2'0 8/22/14   1:30 PM CST
  • WHEAT (Sep 14) 549'2 5'6 8/22/14   1:30 PM CST
  • WHEAT (Dec 14) 562'0 6'6 8/22/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1169'4 29'6 8/22/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1042'0 3'6 8/22/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1049'0 3'4 8/22/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 151.850 2.200 8/22/14   1:14 PM CST
  • LIVE CATTLE (Oct 14) 147.100 1.450 8/22/14   1:14 PM CST
  • FEEDER CATTLE (Aug 14) 216.100 0.900 8/22/14   1:14 PM CST
  • FEEDER CATTLE (Sep 14) 210.900 1.475 8/22/14   1:14 PM CST
  • FEEDER CATTLE (Oct 14) 209.475 0.875 8/22/14   1:14 PM CST
  • LEAN HOGS (Oct 14) 92.850 -0.750 8/22/14   1:14 PM CST
  • LEAN HOGS (Dec 14) 87.200 -0.400 8/22/14   1:14 PM CST
  • LEAN HOGS (Feb 15) 86.550 0.075 8/22/14   1:14 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 363'6 366'4 363'6 364'4 3'2 365'4s 08/22 Chart for C4U Options for C4U
Dec 14 369'2 373'2 369'2 371'0 2'4 371'4s 08/22 Chart for C4Z Options for C4Z
Mar 15 382'0 2'4 384'2s 08/22 Chart for C5H Options for C5H
May 15 390'0 2'2 392'0s 08/22 Chart for C5K Options for C5K
Jul 15 393'6 2'0 398'4s 08/22 Chart for C5N Options for C5N
Sep 15 403'4 2'0 404'6s 08/22 Chart for C5U Options for C5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 549'0 550'0 549'0 549'2 5'6 552'0s 08/22 Chart for W4U Options for W4U
Dec 14 563'0 563'0 561'0 562'0 6'6 562'2s 08/22 Chart for W4Z Options for W4Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1163'0 1169'4 1163'0 1169'4 29'6 1166'0s 08/22 Chart for S4U Options for S4U
Nov 14 1042'4 1047'0 1040'0 1042'0 3'6 1042'0s 08/22 Chart for S4X Options for S4X
Jan 15 1047'0 1049'0 1047'0 1049'0 3'4 1048'6s 08/22 Chart for S5F Options for S5F
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 151.250 151.850 151.250 151.850 2.200 151.850s 08/22 Chart for LC4Q Options for LC4Q
Oct 14 146.700 147.350 146.150 147.100 1.450 147.000s 08/22 Chart for LC4V Options for LC4V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 215.900 216.125 215.500 216.100 0.900 216.100s 08/22 Chart for FC4Q Options for FC4Q
Sep 14 211.000 211.000 210.900 210.900 1.475 210.900s 08/22 Chart for FC4U Options for FC4U
Oct 14 209.550 209.700 209.475 209.475 0.875 209.475s 08/22 Chart for FC4V Options for FC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 94.325 94.325 92.600 92.850 -0.750 92.875s 08/22 Chart for LH4V Options for LH4V
Dec 14 87.250 87.500 86.750 87.200 -0.400 87.150s 08/22 Chart for LH4Z Options for LH4Z
Feb 15 86.350 86.550 86.200 86.550 0.075 86.525s 08/22 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU4

My Market Watch
Click Here to Customize
Commodities
C4U 364'4 3'2
S4U 1169'4 29'6
W4U 549'2 5'6
O4U 350'0 7'6
Stocks
MSFT 45.1500 -0.0700
WMT 75.7300 0.1800
XOM 98.500000 -0.780000
TWX 77.2300 0.4700



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  364'4
Change:  3'2
Bid: 
Ask: 
Today's High:  366'4
Today's Low:  363'6
Volume:  98,455
Open:  363'6
Settle:  365'4s
Prev:  362'2
Contract High: 
Contract Low: 
Updated:  Aug-22-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, August 22, 2014 7:23PM CDT

On Thursday, DTN held a webinar with ag economist Carl Zulauf from Ohio State University and farm-management specialist Gary Schnitkey from the University of Illinois.

Friday, August 22, 2014 1:13AM CDT
Wednesday, August 20, 2014 2:40AM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Thursday, August 21, 2014 7:38PM CDT

Editor's Note: DTN Canadian Grains Analyst Cliff Jamieson, who usually blogs for DTN's Canada Grains Pro site, wrote today on Statistics Canada releasing its first report of expected 2014 production levels for Canadian crops. The report was based on results from a survey of 12,850 producers during the July 23 to Aug. 4 period. We're sharing the comments with U.S. customers interested in how Canada's harvest might affect world grain and oilseed stocks.

Monday, August 18, 2014 7:29PM CDT
Friday, August 8, 2014 7:17PM CDT


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

DTN Videos
 03:41
8/22/2014 Grains Finish Higher
 03:38
8/22/2014 Hottest Weather of Summer
 01:30
822/2014 Grain Prices Climb Higher
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Friday, August 15, 2014 7:13PM CDT

DECATUR, Ill. (DTN) -- The signs that harvest is close go beyond the calendar date. I can smell it as I walk along the fencerows and hear it in the rustle of drying corn leaves. The other big clue is my suitcase is packed for the 2014 Pro Farmer Midwest Crop Tour.

Thursday, July 17, 2014 11:54AM CDT
Thursday, July 10, 2014 8:46PM CDT

This Day In History
August 23, 1995
Indians' Jose Mesa sets record with his 38th consecutive save

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 94% Dew Pt: 70oF
Barom: 29.94 Wind Dir: NNE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:40 Sunset: 8:08
As reported at SHENANDOAH, IA at 4:00 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 Sat
8/23
Sun
8/24
Mon
8/25
Tue
8/26
Wed
8/27
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
73/91 71/91 67/88 69/86 67/82
Feels
Like

L/H (°F)
74/101 71/99 67/92 69/94 67/84
Dew Point
(°F)
71 68 66 70 66
Humidity
(%)
68 62 62 72 60
Wind
Speed

(mph)
10 10 7 6 1
Precip
(%)
80 32 63 63 60
Precip
Amt
(in.)
Rain
0.34
Rain
0.05
Rain
0.07
Rain
0.20
Rain
0.26
Evap
(in./day)
0.17 0.21 0.17 0.12 0.08
View complete Local Weather

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