Quote Ticker
  • CORN (Dec 14) 371'0 -0'4 11/21/14   1:42 PM CST
  • CORN (Mar 15) 384'0 -1'0 11/21/14   1:42 PM CST
  • CORN (May 15) 392'4 -0'6 11/21/14   1:42 PM CST
  • CORN (Jul 15) 400'4 -1'0 11/21/14   1:42 PM CST
  • CORN (Sep 15) 417'4 -1'0 11/21/14   1:42 PM CST
  • CORN (Dec 15) 406'6 -0'4 11/21/14   1:42 PM CST
  • WHEAT (Dec 14) 548'0 0'0 11/21/14   1:30 PM CST
  • WHEAT (Mar 15) 554'0 1'0 11/21/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1036'4 18'4 11/21/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1044'0 18'0 11/21/14   1:30 PM CST
  • SOYBEANS (May 15) 1043'2 17'6 11/21/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 170.900 0.650 11/21/14   1:10 PM CST
  • LIVE CATTLE (Feb 15) 172.150 0.325 11/21/14   1:10 PM CST
  • FEEDER CATTLE (Jan 15) 236.350 0.775 11/21/14   1:10 PM CST
  • FEEDER CATTLE (Mar 15) 234.450 0.725 11/21/14   1:10 PM CST
  • FEEDER CATTLE (Apr 15) 234.600 0.650 11/21/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 90.650 -0.125 11/21/14   1:10 PM CST
  • LEAN HOGS (Feb 15) 90.450 -0.450 11/21/14   1:10 PM CST
  • LEAN HOGS (Apr 15) 92.950 0.200 11/21/14   1:10 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'2 380'4 370'4 371'0 -0'4 372'6s 11/21 Chart for C4Z Options for C4Z
Mar 15 385'4 393'2 384'0 384'0 -1'0 385'2s 11/21 Chart for C5H Options for C5H
May 15 396'0 396'0 392'4 392'4 -0'6 394'2s 11/21 Chart for C5K Options for C5K
Jul 15 406'2 408'4 400'4 400'4 -1'0 401'2s 11/21 Chart for C5N Options for C5N
Sep 15 417'4 -1'0 407'4s 11/21 Chart for C5U Options for C5U
Dec 15 406'6 -0'4 415'6s 11/21 Chart for C5Z Options for C5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 548'0 548'0 548'0 548'0 0'0 547'2s 11/21 Chart for W4Z Options for W4Z
Mar 15 551'0 556'0 551'0 554'0 1'0 553'4s 11/21 Chart for W5H Options for W5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1039'0 1026'2 1036'4 18'4 1039'0s 11/21 Chart for S5F Options for S5F
Mar 15 1028'0 1046'4 1028'0 1044'0 18'0 1046'0s 11/21 Chart for S5H Options for S5H
May 15 1043'2 17'6 1052'2s 11/21 Chart for S5K Options for S5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.500 170.950 169.975 170.900 0.650 170.900s 11/21 Chart for LC4Z Options for LC4Z
Feb 15 171.700 172.500 171.425 172.150 0.325 172.150s 11/21 Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 235.300 236.500 235.050 236.350 0.775 236.350s 11/21 Chart for FC5F Options for FC5F
Mar 15 234.450 234.450 234.450 234.450 0.725 234.450s 11/21 Chart for FC5H Options for FC5H
Apr 15 234.625 234.625 234.600 234.600 0.650 234.600s 11/21 Chart for FC5J Options for FC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.100 90.850 90.100 90.650 -0.125 90.650s 11/21 Chart for LH4Z Options for LH4Z
Feb 15 90.700 90.750 90.300 90.450 -0.450 90.450s 11/21 Chart for LH5G Options for LH5G
Apr 15 92.300 93.100 92.300 92.950 0.200 92.950s 11/21 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 371'0 -0'4
S5F 1036'4 18'4
W4Z 548'0 0'0
O4Z 346'4 1'0
Stocks
MSFT 47.9800 -0.7200
WMT 84.6500 0.0700
XOM 96.810000 0.990000
TWX 80.0500 -0.5400



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  371'0
Change:  -0'4
Bid: 
Ask: 
Today's High:  380'4
Today's Low:  370'4
Volume:  192,317
Open:  372'2
Settle:  372'6s
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-21-2014
1:42:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, November 21, 2014 6:43PM CST

As a result of EPA's decision to delay the release of the 2014 Renewable Fuel Standard volumes until next year, an agriculture economist told DTN Friday that if the overall RFS volumes for 2015 jump to 15 billion gallons as outlined in the current law, there will be a gap between the so-called blend wall and the 2015 volumes.

Wednesday, November 19, 2014 2:34PM CST
Monday, November 17, 2014 4:49PM CST

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, November 17, 2014 6:33PM CST

The early arrival of winter weather with record cold and snow in parts of the Midwest and Northern Plains slowed rail transportation of agriculture products this past week, according to one railroad official.

Tuesday, November 11, 2014 3:55PM CST
Monday, November 10, 2014 8:03PM CST


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

DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:34
11/21/2014 Variable Trends Friday
 03:00
11/21/2014 Wide Precipitation Difference Friday
 03:09
11/21/2014 Soybeans Rally Friday

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Friday, November 21, 2014 9:29PM CST

DECATUR, Ill. (DTN) -- My bees have been bundled up for the winter, but they are far from safe. Straw bales and barriers have been put up to help protect them from the prairie winds. I treated this fall for the bloodsucking Varroa mite and took measures to fend off other varmints, such as mice, that might attempt to set up housekeeping in the hive for the winter. The bees have been well nourished this fall, and I will continue to feed special winter supplements.

Tuesday, October 7, 2014 8:50PM CST
Friday, September 19, 2014 7:15PM CST

This Day In History
November 23, 1955
British transfer Cocos (Keeling) Is in Indian Ocean to Australia

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 100% Dew Pt: 54oF
Barom: 29.63 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:17 Sunset: 4:58
As reported at SHENANDOAH, IA at 12:00 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 Sun
11/23
Mon
11/24
Tue
11/25
Wed
11/26
Thu
11/27
Weather
Condition
Rain Snow Showers Partly Cloudy Snow Showers Partly Cloudy
Weather Rain Snow Showers Partly Cloudy Snow Showers Partly Cloudy
Temp
L/H (°F)
34/53 23/34 17/41 23/35 15/28
Feels
Like

L/H (°F)
23/53 12/23 7/35 12/27 2/19
Dew Point
(°F)
38 19 19 23 14
Humidity
(%)
75 61 60 72 58
Wind
Speed

(mph)
14 16 8 10 9
Precip
(%)
80 20 - 30 -
Precip
Amt
(in.)
Rain
0.51
S: <1/4
L: 0.01
None S: <1/4
L: 0.02
None
Evap
(in./day)
0.06 0.06 0.05 0.04 0.04
View complete Local Weather

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