Quote Ticker
  • CORN (Jul 13) 673'0 4'6 6/18/13   1:24 PM CST
  • CORN (Sep 13) 589'0 10'2 6/18/13   1:24 PM CST
  • CORN (Dec 13) 552'0 12'0 6/18/13   1:24 PM CST
  • CORN (Mar 14) 554'2 12'0 6/18/13   1:24 PM CST
  • CORN (May 14) 563'0 11'6 6/18/13   1:24 PM CST
  • CORN (Jul 14) 556'4 11'6 6/18/13   1:24 PM CST
  • WHEAT (Jul 13) 687'0 7'0 6/18/13   1:19 PM CST
  • WHEAT (Sep 13) 694'0 7'0 6/18/13   1:19 PM CST
  • SOYBEANS (Jul 13) 1511'4 -1'6 6/18/13   1:23 PM CST
  • SOYBEANS (Aug 13) 1434'0 0'2 6/18/13   1:23 PM CST
  • SOYBEANS (Sep 13) 1366'4 3'4 6/18/13   1:23 PM CST
  • LIVE CATTLE (Jun 13) 119.500 - 0.325 6/18/13   1:10 PM CST
  • LIVE CATTLE (Aug 13) 119.050 - 0.225 6/18/13   1:10 PM CST
  • FEEDER CATTLE (Aug 13) 143.775 - 0.725 6/18/13   1:07 PM CST
  • FEEDER CATTLE (Sep 13) 146.225 - 0.775 6/18/13   1:07 PM CST
  • FEEDER CATTLE (Oct 13) 148.150 - 0.900 6/18/13   1:07 PM CST
  • LEAN HOGS (Jul 13) 98.700 0.750 6/18/13   1:07 PM CST
  • LEAN HOGS (Aug 13) 97.300 0.650 6/18/13   1:07 PM CST
  • LEAN HOGS (Oct 13) 84.850 0.025 6/18/13   1:07 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 13 669'4 676'6 663'2 673'0 4'6 673'2s 06/18 Chart for C3N Options for C3N
Sep 13 578'4 589'4 576'6 589'0 10'2 589'0s 06/18 Chart for C3U Options for C3U
Dec 13 537'2 552'0 537'2 552'0 12'0 550'4s 06/18 Chart for C3Z Options for C3Z
Mar 14 554'2 554'2 554'2 554'2 12'0 561'2s 06/18 Chart for C4H Options for C4H
May 14 563'0 11'6 568'4s 06/18 Chart for C4K Options for C4K
Jul 14 556'4 11'6 575'0s 06/18 Chart for C4N Options for C4N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 13 685'6 687'0 685'6 687'0 7'0 687'4s 06/18 Chart for W3N Options for W3N
Sep 13 694'0 694'0 694'0 694'0 7'0 694'6s 06/18 Chart for W3U Options for W3U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 1519'0 1528'0 1510'0 1511'4 -1'6 1510'6s 06/18 Chart for S3N Options for S3N
Aug 13 1442'4 1444'0 1434'0 1434'0 0'2 1435'4s 06/18 Chart for S3Q Options for S3Q
Sep 13 1366'4 3'4 1337'2s 06/18 Chart for S3U Options for S3U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 13 119.400 119.900 119.200 119.500 - 0.325 119.500s 06/18 Chart for LC3M Options for LC3M
Aug 13 119.100 119.650 118.675 119.050 - 0.225 119.025s 06/18 Chart for LC3Q Options for LC3Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 13 143.800 143.800 143.775 143.775 - 0.725 143.800s 06/18 Chart for FC3Q Options for FC3Q
Sep 13 146.225 147.450 146.225 146.225 - 0.775 146.225s 06/18 Chart for FC3U Options for FC3U
Oct 13 148.150 148.150 148.150 148.150 - 0.900 148.150s 06/18 Chart for FC3V Options for FC3V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 13 98.200 99.150 98.200 98.700 0.750 98.700s 06/18 Chart for LH3N Options for LH3N
Aug 13 96.950 97.650 96.950 97.300 0.650 97.300s 06/18 Chart for LH3Q Options for LH3Q
Oct 13 85.000 85.500 84.850 84.850 0.025 84.875s 06/18 Chart for LH3V Options for LH3V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN3

My Market Watch
Click Here to Customize
Commodities
C3N 673'0 4'6
S3N 1511'4 -1'6
W3N 687'0 7'0
O3N 380'0 1'2
Stocks
MSFT 34.9800 -0.0200
WMT 75.7300 0.7800
XOM 91.930000 0.420000
TWX 58.8900 0.9500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C3N)
Exchange:  CBOT
Last Trade:  673'0
Change:  4'6
Bid:  670'0
Ask: 
Today's High:  676'6
Today's Low:  663'2
Volume:  160,579
Open:  669'4
Settle:  673'2s
Prev:  668'4
Contract High: 
Contract Low: 
Updated:  Jun-18-2013
1:24:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Wednesday, June 19, 2013 4:17AM CDT

WASHINGTON (DTN) ---- 9: 30 p.m. After hearing testimony much of the day on amendments for the farm bill, the House Rules Committee was not coming back quickly Tuesday night with details on which amendments would be debated on the floor.

Wednesday, June 19, 2013 1:27AM CDT
Tuesday, June 18, 2013 12:21AM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Thursday, June 13, 2013 5:05PM CDT

Most of the locks in the upper Mississippi River that were closed last week by the Coast Guard were reopened by Monday, with Lock 17 and Lock 20 in the upper Mississippi reopening Tuesday. While the river has crested from Iowa through southern Missouri and Illinois, it still remains above flood stage in some Missouri and Illinois communities north of St. Louis. The Mississippi River at St. Louis Thursday is at 31.68 feet; flood stage is 30 feet. Barge traffic has resumed, but high-water restrictions remain in place, causing barges to slow speeds in no-wake zones. With the river closed last week, barge grain movements through the week ending June 8 totaled 146,640 tons, which was 55.6% lower than the prior week and 74.2% lower than the prior year. A total of 96 grain barges moved down river, which was 61.3% lower than the prior week. Grain movement by rail was also down last week, dropping 6% from the prior week due to tracks and rail bridges affected by high water conditions.

Tuesday, June 11, 2013 7:42PM CDT
Thursday, June 6, 2013 6:41PM CDT


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

DTN Videos
 02:42
6/18/2013 Mixed 5-and 10-day Trends Tuesday
 01:19
6/18/2013 Grains Higher Tuesday
 03:11
6/18/2013 Soybeans Issues Tuesday
 04:00
6/14/2013 Rainfall Pattern's Effects on Crops

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Friday, June 14, 2013 6:37PM CDT

CHESTERFIELD, Mo. (DTN) -- I am a beekeeper. I'm also involved in the industry of agriculture. Those two things would seem to naturally overlap. It's estimated one of every three food bites we take depends on insect pollination, most of which is accomplished by bees.

Friday, June 7, 2013 7:54PM CDT
Friday, May 31, 2013 9:27PM CDT

Tri Valley Bank Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

This Day In History
June 19, 1946
1st TV sports spectacular-Joe Louis KOs Billy Conn

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 83% Dew Pt: 57oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:50 Sunset: 8:56
As reported at SHENANDOAH, IA at 6:00 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 Wed
6/19
Thu
6/20
Fri
6/21
Sat
6/22
Sun
6/23
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Thunder Storms
Temp
L/H (°F)
63/83 67/84 71/90 72/92 72/91
Feels
Like

L/H (°F)
63/84 67/86 78/95 77/97 80/95
Dew Point
(°F)
61 64 68 66 65
Humidity
(%)
56 59 57 53 49
Wind
Speed

(mph)
10 14 14 12 11
Precip
(%)
32 51 56 - 30
Precip
Amt
(in.)
Rain
0.09
Rain
0.09
Rain
0.04
None Rain
0.07
Evap
(in./day)
0.2 0.22 0.26 0.26 0.27
View complete Local Weather

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