Quote Ticker
  • CORN (Sep 16) 327'6 -0'6 8/23/16   9:02 PM CST
  • CORN (Dec 16) 336'6 -0'4 8/23/16   9:17 PM CST
  • CORN (Mar 17) 346'4 -0'4 8/23/16   9:02 PM CST
  • CORN (May 17) 353'4 -0'2 8/23/16   8:43 PM CST
  • CORN (Jul 17) 360'6 0'0 8/23/16   8:43 PM CST
  • CORN (Sep 17) 367'4 -0'2 8/23/16   7:23 PM CST
  • WHEAT (Sep 16) 408'2 0'4 8/23/16   9:15 PM CST
  • WHEAT (Dec 16) 427'4 0'0 8/23/16   9:15 PM CST
  • SOYBEANS (Sep 16) 1032'4 -1'6 8/23/16   9:15 PM CST
  • SOYBEANS (Nov 16) 1010'2 -3'2 8/23/16   9:15 PM CST
  • SOYBEANS (Jan 17) 1011'4 -2'6 8/23/16   9:16 PM CST
  • LIVE CATTLE (Aug 16) 113.300 - 0.175 8/23/16   1:01 PM CST
  • LIVE CATTLE (Oct 16) 109.775 - 0.625 8/23/16   1:04 PM CST
  • FEEDER CATTLE (Aug 16) 146.550 - 0.575 8/23/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 144.000 - 0.500 8/23/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 140.400 - 1.100 8/23/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 60.800 -0.625 8/23/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 56.775 -0.525 8/23/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 61.475 -0.550 8/23/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 328'2 328'4 327'4 327'6 -0'6 328'4 09:18P Chart for @C6U Options for @C6U
Dec 16 337'0 337'4 336'2 336'6 -0'4 337'2 09:18P Chart for @C6Z Options for @C6Z
Mar 17 347'0 347'2 346'2 346'4 -0'4 347'0 09:18P Chart for @C7H Options for @C7H
May 17 353'6 353'6 353'4 353'4 -0'2 353'6 09:18P Chart for @C7K Options for @C7K
Jul 17 360'6 360'6 360'0 360'6 0'0 360'6 09:18P Chart for @C7N Options for @C7N
Sep 17 367'4 367'4 367'4 367'4 -0'2 367'6 09:17P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 407'6 409'2 407'4 408'2 0'4 407'6 09:16P Chart for @W6U Options for @W6U
Dec 16 426'6 428'4 426'4 427'4 0'0 427'4 09:17P Chart for @W6Z Options for @W6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1033'4 1036'0 1032'0 1032'4 -1'6 1034'2 09:18P Chart for @S6U Options for @S6U
Nov 16 1013'0 1014'0 1009'6 1010'2 -3'2 1013'4 09:18P Chart for @S6X Options for @S6X
Jan 17 1013'0 1014'2 1010'4 1011'4 -2'6 1014'2 09:18P Chart for @S7F Options for @S7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.275 113.650 112.825 113.300 - 0.175 113.250s 04:08P Chart for @LE6Q Options for @LE6Q
Oct 16 110.250 110.800 109.450 109.775 - 0.625 109.725s 04:08P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 146.800 147.050 146.150 146.550 - 0.575 146.450s 04:07P Chart for @GF6Q Options for @GF6Q
Sep 16 143.950 144.975 143.525 144.000 - 0.500 143.925s 03:33P Chart for @GF6U Options for @GF6U
Oct 16 141.225 141.850 140.300 140.400 - 1.100 140.450s 04:07P Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 61.125 61.850 60.150 60.800 -0.625 60.525s 01:05P Chart for @HE6V Options for @HE6V
Dec 16 56.975 57.550 56.075 56.775 -0.525 56.525s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 17 61.675 62.125 60.800 61.475 -0.550 61.275s 01:05P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU6

My Market Watch
Click Here to Customize
Commodities
@C6U 327'6 -0'6
@S6U 1032'4 -1'6
@W6U 408'2 0'4
@O6U 171'2 -0'2
Stocks
MSFT 57.8900 0.2200
WMT 71.970000 -0.730000
XOM 87.720000 -0.270000
TWX 80.700000 0.190000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  327'6
Change:  -0'6
Bid:  327'4
Ask:  327'6
Today's High:  328'4
Today's Low:  327'4
Volume:  62,240
Open:  328'2
Settle:  328'4
Prev:  328'4
Contract High: 
Contract Low: 
Updated:  Aug-23-2016
9:02:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Sunday, August 21, 2016 10:55AM CDT
On Friday, the University of Illinois Farmdoc economists delivered some analysis on ARC-County payments for corn and soybeans from the 2015 crop.
Friday, August 19, 2016 9:43AM CDT
Thursday, August 18, 2016 9:39AM CDT

DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, August 22, 2016 2:39PM CDT
Flooding in the Louisiana Gulf area is affecting crops and transportation, but the effects on basis have been slight.
Monday, August 15, 2016 1:27PM CDT
Monday, August 8, 2016 12:39PM CDT


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

DTN Videos
 03:40
8/23/2016 Grains Slide Lower
 03:43
8/19/2016 WOTUS Legal Update
 01:20
8/23/2016 Expected Big Crop Pressures Prices
 02:51
8/23/2016 Additional Midwest Rain Prospects Tuesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Monday, August 15, 2016 2:03PM CDT
They are flies, not bees and they feast innocently on excess corn pollen. What's not to like?
Thursday, August 11, 2016 8:55AM CDT
Thursday, August 4, 2016 4:58PM CDT

This Day In History
August 23, 1944
US 20th Army corp enter Fontainebleau/Melun de Seine

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 79oF Feels Like: 82oF
Humid: 82% Dew Pt: 73oF
Barom: 29.88 Wind Dir: S
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:41 Sunset: 8:06
As reported at SHENANDOAH, IA at 9:00 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 Wed
8/24
Thu
8/25
Fri
8/26
Sat
8/27
Sun
8/28
Weather
Condition
Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
68/80 63/78 59/76 63/82 66/84
Feels
Like

L/H (°F)
68/83 63/78 59/77 63/86 66/89
Dew Point
(°F)
68 63 61 66 68
Humidity
(%)
78 68 73 78 75
Wind
Speed

(mph)
5 4 8 7 5
Precip
(%)
56 77 47 60 74
Precip
Amt
(in.)
Rain
0.39
Rain
0.21
Rain
0.07
Rain
0.55
Rain
0.13
Evap
(in./day)
0.1 0.11 0.12 0.11 0.11
View complete Local Weather

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