Quote Ticker
  • CORN (Dec 14) 348'4 0'4 10/20/14   12:37 PM CST
  • CORN (Mar 15) 361'2 0'0 10/20/14   12:36 PM CST
  • CORN (May 15) 367'0 -3'0 10/20/14   11:13 AM CST
  • CORN (Jul 15) 377'2 -0'2 10/20/14   12:36 PM CST
  • CORN (Sep 15) 382'0 -2'4 10/20/14   11:14 AM CST
  • CORN (Dec 15) 391'6 -2'0 10/20/14   11:15 AM CST
  • WHEAT (Dec 14) 515'2 -1'0 10/17/14   1:30 PM CST
  • WHEAT (Mar 15) 517'0 -0'6 10/17/14   1:30 PM CST
  • SOYBEANS (Nov 14) 941'0 -10'6 10/20/14   12:07 PM CST
  • SOYBEANS (Jan 15) 948'0 -11'6 10/20/14   11:01 AM CST
  • SOYBEANS (Mar 15) 954'0 -14'0 10/20/14   8:30 AM CST
  • LIVE CATTLE (Oct 14) 167.400 2.350 10/20/14   11:16 AM CST
  • LIVE CATTLE (Dec 14) 168.050 3.000 10/20/14   11:08 AM CST
  • FEEDER CATTLE (Oct 14) 237.950 - 0.500 10/20/14   9:05 AM CST
  • FEEDER CATTLE (Nov 14) 237.025 2.875 10/20/14   11:49 AM CST
  • FEEDER CATTLE (Jan 15) 231.125 3.000 10/20/14   11:38 AM CST
  • LEAN HOGS (Dec 14) 89.700 -0.875 10/20/14   12:19 PM CST
  • LEAN HOGS (Feb 15) 86.900 -0.650 10/20/14   11:20 AM CST
  • LEAN HOGS (Apr 15) 87.350 -0.150 10/20/14   11:19 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 342'4 348'4 342'4 348'4 0'4 348'0 12:37P Chart for C4Z Options for C4Z
Mar 15 355'6 361'2 355'6 361'2 0'0 361'2 12:36P Chart for C5H Options for C5H
May 15 365'0 367'0 364'6 367'0 -3'0 370'0 11:13A Chart for C5K Options for C5K
Jul 15 373'4 377'2 373'4 377'2 -0'2 377'4 12:36P Chart for C5N Options for C5N
Sep 15 382'0 382'0 382'0 382'0 -2'4 384'4 11:14A Chart for C5U Options for C5U
Dec 15 391'6 391'6 391'6 391'6 -2'0 393'6 11:15A Chart for C5Z Options for C5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 514'6 515'4 514'6 515'2 -1'0 516'0s 10/17 Chart for W4Z Options for W4Z
Mar 15 517'0 -0'6 528'0s 10/17 Chart for W5H Options for W5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 938'4 941'0 937'4 941'0 -10'6 951'6 12:07P Chart for S4X Options for S4X
Jan 15 946'4 950'4 945'4 948'0 -11'6 959'6 11:01A Chart for S5F Options for S5F
Mar 15 954'0 954'0 954'0 954'0 -14'0 968'0 08:30A Chart for S5H Options for S5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 165.200 167.700 165.100 167.400 2.350 165.050 12:36P Chart for LC4V Options for LC4V
Dec 14 166.300 168.050 166.000 168.050 3.000 165.050 11:08A Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 237.950 241.000 237.950 237.950 - 0.500 238.450 12:08P Chart for FC4V Options for FC4V
Nov 14 236.625 237.150 236.600 237.025 2.875 234.150 11:49A Chart for FC4X Options for FC4X
Jan 15 231.125 231.125 231.125 231.125 3.000 228.125 11:38A Chart for FC5F Options for FC5F
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.000 90.250 89.200 89.700 -0.875 90.575 12:30P Chart for LH4Z Options for LH4Z
Feb 15 86.900 87.100 86.600 86.900 -0.650 87.550 12:29P Chart for LH5G Options for LH5G
Apr 15 87.350 87.350 86.900 87.350 -0.150 87.500 12:29P Chart for LH5J Options for LH5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 348'4 0'4
S4X 941'0 -10'6
W4Z 515'2 -1'0
O4Z 338'0 0'6
Stocks
MSFT 43.9450 0.3150
WMT 74.9000 0.8000
XOM 91.420000 0.210000
TWX 77.5200 1.6700



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  348'4
Change:  0'4
Bid: 
Ask: 
Today's High:  348'4
Today's Low:  342'4
Volume:  127,179
Open:  342'4
Settle:  348'0
Prev:  348'0
Contract High: 
Contract Low: 
Updated:  Oct-20-2014
12:37:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, October 17, 2014 12:00AM CDT

Agriculture Secretary Tom Vilsack said Thursday that USDA could soon start the process to create a new beef checkoff which could be in place by 2016. However, he's willing to pull the plug on those plans if the beef industry could reach some consensus on changes to the current checkoff.

Thursday, October 16, 2014 7:29PM CDT
Sunday, October 12, 2014 9:30PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, October 17, 2014 7:21PM CDT

I didn't know I was going to stir the pot.

Thursday, October 16, 2014 7:06PM CDT
Monday, October 13, 2014 3:47PM CDT


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

DTN Videos
 03:23
10/17/2014 Grains Sag Friday
 02:45
10/20/2014 Brazil Showers Monday
 01:26
10/20/2014 Grains Lower Monday
 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
Tuesday, October 7, 2014 8:50PM CDT

DECATUR, Ill. (DTN) -- I popped in unannounced at a Bunge river terminal along the Mississippi River last week. A bright yellow poster detailing delivery restrictions on genetically engineered (GE) corn and soybean traits met me at the door.

Friday, September 19, 2014 7:15PM CDT
Thursday, September 4, 2014 11:19AM CDT

This Day In History
October 20, 1976
NY Nets Julius "Dr J" Erving sold to Phila 76ers

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 43% Dew Pt: 43oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:38 Sunset: 6:34
As reported at SHENANDOAH, IA at 12:00 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
10/20
Tue
10/21
Wed
10/22
Thu
10/23
Fri
10/24
Weather
Condition
Clear Clear Thunder Storms Thunder Storms Clear
Weather Clear Clear Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
39/71 40/71 45/69 53/68 47/71
Feels
Like

L/H (°F)
47/71 40/71 41/69 53/68 47/71
Dew Point
(°F)
46 43 49 54 49
Humidity
(%)
49 60 67 77 70
Wind
Speed

(mph)
5 6 12 7 6
Precip
(%)
- - 30 54 -
Precip
Amt
(in.)
None None Rain
0.05
Rain
0.13
None
Evap
(in./day)
0.12 0.12 0.12 0.08 0.09
View complete Local Weather

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