Quote Ticker
  • CORN (Dec 16) 335'2 -0'2 9/23/16   1:19 PM CST
  • CORN (Mar 17) 345'0 -0'4 9/23/16   1:19 PM CST
  • CORN (May 17) 351'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Jul 17) 358'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Sep 17) 365'4 -0'6 9/23/16   1:19 PM CST
  • CORN (Dec 17) 374'6 -0'6 9/23/16   1:19 PM CST
  • WHEAT (Dec 16) 403'6 -0'6 9/23/16   1:19 PM CST
  • WHEAT (Mar 17) 426'6 -0'2 9/23/16   1:19 PM CST
  • SOYBEANS (Nov 16) 953'2 -21'4 9/23/16   1:19 PM CST
  • SOYBEANS (Jan 17) 959'6 -21'0 9/23/16   1:19 PM CST
  • SOYBEANS (Mar 17) 965'2 -19'4 9/23/16   1:19 PM CST
  • LIVE CATTLE (Oct 16) 107.325 0.200 9/23/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 106.875 - 0.100 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 136.725 - 0.175 9/23/16   1:03 PM CST
  • FEEDER CATTLE (Oct 16) 132.375 0.075 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 129.725 0.225 9/23/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 53.975 -0.200 9/23/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 48.750 0.300 9/23/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 53.125 -0.125 9/23/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 336'0 338'4 333'6 335'2 -0'2 336'4s 06:58P Chart for @C6Z Options for @C6Z
Mar 17 346'2 348'4 344'0 345'0 -0'4 346'2s 06:56P Chart for @C7H Options for @C7H
May 17 353'4 355'4 351'0 351'6 -1'2 352'6s 06:51P Chart for @C7K Options for @C7K
Jul 17 360'4 362'2 358'0 358'6 -1'2 359'4s 06:58P Chart for @C7N Options for @C7N
Sep 17 366'6 369'0 364'6 365'4 -0'6 366'4s 02:00P Chart for @C7U Options for @C7U
Dec 17 376'2 378'4 373'4 374'6 -0'6 375'6s 06:57P Chart for @C7Z Options for @C7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 403'6 409'4 401'2 403'6 -0'6 404'6s 06:58P Chart for @W6Z Options for @W6Z
Mar 17 427'0 432'0 424'0 426'6 -0'2 428'0s 06:53P Chart for @W7H Options for @W7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 975'0 976'2 952'4 953'2 -21'4 955'0s 06:58P Chart for @S6X Options for @S6X
Jan 17 980'2 981'0 958'6 959'6 -21'0 961'0s 06:56P Chart for @S7F Options for @S7F
Mar 17 985'2 985'2 964'0 965'2 -19'4 966'4s 06:50P Chart for @S7H Options for @S7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 106.625 107.575 104.425 107.325 0.200 107.275s 09/23 Chart for @LE6V Options for @LE6V
Dec 16 106.075 107.150 104.100 106.875 - 0.100 106.850s 09/23 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 136.725 136.975 135.100 136.725 - 0.175 136.825s 09/23 Chart for @GF6U Options for @GF6U
Oct 16 131.500 132.700 128.125 132.375 0.075 132.375s 09/23 Chart for @GF6V Options for @GF6V
Nov 16 128.925 130.100 125.250 129.725 0.225 129.725s 09/23 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 54.225 54.975 53.775 53.975 -0.200 54.000s 09/23 Chart for @HE6V Options for @HE6V
Dec 16 48.250 49.250 48.100 48.750 0.300 48.900s 09/23 Chart for @HE6Z Options for @HE6Z
Feb 17 53.150 53.750 52.750 53.125 -0.125 53.350s 09/23 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ6

My Market Watch
Click Here to Customize
Commodities
@C6Z 335'2 -0'2
@S6X 953'2 -21'4
@W6Z 403'6 -0'6
@O6Z 176'6 -0'2
Stocks
MSFT 57.4300 -0.3900
WMT 72.350000 0.080000
XOM 83.450000 -0.090000
TWX 76.730000 -0.580000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  335'2
Change:  -0'2
Bid:  334'2
Ask:  334'2
Today's High:  338'4
Today's Low:  333'6
Volume:  150,668
Open:  336'0
Settle:  336'4s
Prev:  336'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2016
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Thursday, September 22, 2016 2:47PM CDT
While there is often discussion about how the downturn in the farm economy compares to the 1980s, some policies created in the 1980s to help distressed farmers haven't kept up with the times. Chapter 12 bankruptcy is one of those outdated tools.
Friday, September 16, 2016 10:30AM CDT
Wednesday, September 14, 2016 7:33PM CDT

DTN Market Matters Blog
Katie Micik
Markets Editor
Friday, September 23, 2016 2:25PM CDT
The Federal Reserve on Friday proposed new restrictions on banks' involvement in physical commodity markets.
Monday, September 19, 2016 12:08PM CDT
Monday, September 12, 2016 11:58AM CDT


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

DTN Videos
 03:32
9/23/2016 Soy Trade Jitters Friday
 08:43
9/19/2016 DTNPF Ag Confidence Index Results
 01:25
9/23/2016 Soybeans Swoon Friday
 02:59
9/23/2016 Drier 10-Day Forecast Friday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, September 23, 2016 12:07PM CDT
Should the bulk of the world's seed and agro-chemical industry really fit behind one table?
Thursday, September 8, 2016 2:19PM CDT
Thursday, September 8, 2016 6:53AM CDT

This Day In History
September 25, 1990
UN Security Council vote 14-1 to impose air embargo against Iraq

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 46% Dew Pt: 48oF
Barom: 30.14 Wind Dir: NNW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:13 Sunset: 7:11
As reported at SHENANDOAH, IA at 6:00 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
9/26
Tue
9/27
Wed
9/28
Thu
9/29
Fri
9/30
Weather
Condition
Clear Clear Clear Clear Partly Cloudy
Weather Clear Clear Clear Clear Partly Cloudy
Temp
L/H (°F)
47/74 48/77 48/75 51/75 54/75
Feels
Like

L/H (°F)
47/74 48/77 48/75 51/75 54/75
Dew Point
(°F)
45 49 51 53 53
Humidity
(%)
47 52 65 64 64
Wind
Speed

(mph)
8 4 4 4 7
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.19 0.15 0.09 0.09 0.12
View complete Local Weather

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