Quote Ticker
  • CORN (Sep 14) 361'6 -1'0 7/24/14   1:30 PM CST
  • CORN (Dec 14) 369'0 -1'2 7/24/14   1:30 PM CST
  • CORN (Mar 15) 380'4 -1'2 7/24/14   1:30 PM CST
  • CORN (May 15) 390'4 -0'6 7/24/14   1:30 PM CST
  • CORN (Jul 15) 397'0 -0'4 7/24/14   1:30 PM CST
  • CORN (Sep 15) 421'0 -1'0 7/24/14   1:30 PM CST
  • WHEAT (Sep 14) 529'0 -2'0 7/24/14   1:30 PM CST
  • WHEAT (Dec 14) 552'0 -4'2 7/24/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1202'0 6'4 7/24/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1119'4 9'6 7/24/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1085'4 8'2 7/24/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 156.600 0.500 7/24/14   1:21 PM CST
  • LIVE CATTLE (Oct 14) 158.050 0.050 7/24/14   1:21 PM CST
  • FEEDER CATTLE (Aug 14) 217.325 0.075 7/24/14   1:21 PM CST
  • FEEDER CATTLE (Sep 14) 218.025 - 0.350 7/24/14   1:21 PM CST
  • FEEDER CATTLE (Oct 14) 217.600 - 0.550 7/24/14   1:21 PM CST
  • LEAN HOGS (Aug 14) 122.975 - 1.375 7/24/14   1:21 PM CST
  • LEAN HOGS (Oct 14) 107.900 - 2.550 7/24/14   1:21 PM CST
  • LEAN HOGS (Dec 14) 98.600 - 2.875 7/24/14   1:21 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 368'2 368'2 357'0 361'6 -1'0 361'4s 07/24 Chart for C4U Options for C4U
Dec 14 376'0 376'0 364'6 369'0 -1'2 369'4s 07/24 Chart for C4Z Options for C4Z
Mar 15 379'2 380'6 379'2 380'4 -1'2 381'2s 07/24 Chart for C5H Options for C5H
May 15 390'4 390'4 390'4 390'4 -0'6 389'4s 07/24 Chart for C5K Options for C5K
Jul 15 397'0 -0'4 397'0s 07/24 Chart for C5N Options for C5N
Sep 15 421'0 -1'0 404'0s 07/24 Chart for C5U Options for C5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 529'0 529'0 528'4 529'0 -2'0 528'6s 07/24 Chart for W4U Options for W4U
Dec 14 552'0 -4'2 550'2s 07/24 Chart for W4Z Options for W4Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1202'0 6'4 1207'4s 07/24 Chart for S4Q Options for S4Q
Sep 14 1119'4 1119'4 1111'0 1119'4 9'6 1111'4s 07/24 Chart for S4U Options for S4U
Nov 14 1100'0 1100'0 1079'0 1085'4 8'2 1084'6s 07/24 Chart for S4X Options for S4X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.700 157.700 155.450 156.600 0.500 156.550s 07/24 Chart for LC4Q Options for LC4Q
Oct 14 158.950 159.000 156.400 158.050 0.050 158.050s 07/24 Chart for LC4V Options for LC4V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.350 217.350 217.325 217.325 0.075 217.325s 07/24 Chart for FC4Q Options for FC4Q
Sep 14 218.050 218.050 218.025 218.025 - 0.350 218.050s 07/24 Chart for FC4U Options for FC4U
Oct 14 217.625 218.500 215.500 217.600 - 0.550 217.625s 07/24 Chart for FC4V Options for FC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 122.950 123.850 122.100 122.975 - 1.375 123.200s 07/24 Chart for LH4Q Options for LH4Q
Oct 14 107.800 109.000 107.450 107.900 - 2.550 107.900s 07/24 Chart for LH4V Options for LH4V
Dec 14 98.500 99.400 98.500 98.600 - 2.875 98.625s 07/24 Chart for LH4Z Options for LH4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU4

My Market Watch
Click Here to Customize
Commodities
C4U 361'6 -1'0
S4Q 1202'0 6'4
W4U 529'0 -2'0
O4U 336'4 4'0
Stocks
MSFT 44.4000 -0.4700
WMT 76.3500 -0.6400
XOM 104.280000 0.030000
TWX 84.0100 -0.2500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  361'6
Change:  -1'0
Bid: 
Ask: 
Today's High:  368'2
Today's Low:  357'0
Volume:  80,591
Open:  368'2
Settle:  361'4s
Prev:  362'4
Contract High: 
Contract Low: 
Updated:  Jul-24-2014
1:30:00PM
Delay Time:  0 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Thursday, July 24, 2014 4:05AM CDT

The Obama administration and a top executive in the farm credit system will announce an investment fund on Thursday set up to generate $10 billion in market loans in rural America.

Wednesday, July 23, 2014 3:59PM CDT
Monday, July 21, 2014 9:53PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Tuesday, July 22, 2014 11:45AM CDT

The soybean market is still reeling from USDA's July 11 supply and demand report where soybean ending stocks for 2013-2014 were increased to 140 mb, due to a reduction of residual use to a minus 69 million bushels. Maybe you are asking yourself: How can a demand category can possibly be negative?

Friday, July 18, 2014 5:54PM CDT
Wednesday, July 16, 2014 5:59PM CDT


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

DTN Videos
 03:05
7/24/2014 Soybeans Firm Thursday
 02:59
7/24/2014 Western Midwest Dryness Thursday
 01:21
7/24/2014 Grains Mixed Thursday
 04:55
6/27/2014 Farming On The Mother Road: Route 66
 01:08
6/30/2014 Chris Clayton on Route 66, part 3

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Thursday, July 17, 2014 11:54AM CDT

DECATUR, Ill. (DTN) -- I've always been lucky. Well ... I rarely go through a yard or a patch of clover without finding a four-leaf clover. Around one out of 10,000 clovers have four leaves, so I count it as a gift. I also find five-leaf versions routinely and have found up to seven leaves on clovers.

Thursday, July 10, 2014 8:46PM CDT
Tuesday, July 1, 2014 7:24PM CDT

This Day In History
July 25, 1992
25th Olympic Summer games opens in Barcelona, Spain

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 78% Dew Pt: 63oF
Barom: 29.82 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:11 Sunset: 8:44
As reported at SHENANDOAH, IA at 5:00 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 Fri
7/25
Sat
7/26
Sun
7/27
Mon
7/28
Tue
7/29
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Clear
Weather Thunder Storms Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
68/96 72/91 65/82 59/80 56/79
Feels
Like

L/H (°F)
68/107 73/103 65/83 59/80 56/79
Dew Point
(°F)
70 74 65 58 55
Humidity
(%)
64 72 58 59 53
Wind
Speed

(mph)
13 8 13 8 4
Precip
(%)
30 39 20 - -
Precip
Amt
(in.)
Rain
0.11
Rain
0.01
Rain
0.02
None None
Evap
(in./day)
0.26 0.16 0.27 0.17 0.13
View complete Local Weather

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