Quote Ticker
  • CORN (Sep 14) 365'6 2'6 7/28/14   10:31 AM CST
  • CORN (Dec 14) 374'2 2'4 7/28/14   10:57 AM CST
  • CORN (Mar 15) 386'6 3'4 7/28/14   9:54 AM CST
  • CORN (May 15) 388'2 1'4 7/25/14   1:30 PM CST
  • CORN (Jul 15) 395'6 1'2 7/25/14   1:30 PM CST
  • CORN (Sep 15) 402'4 1'2 7/25/14   1:30 PM CST
  • WHEAT (Sep 14) 535'4 -2'4 7/28/14   10:06 AM CST
  • WHEAT (Dec 14) 556'0 9'4 7/25/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1225'4 13'2 7/28/14   8:30 AM CST
  • SOYBEANS (Sep 14) 1127'4 13'6 7/28/14   9:42 AM CST
  • SOYBEANS (Nov 14) 1101'0 17'4 7/28/14   10:21 AM CST
  • LIVE CATTLE (Aug 14) 158.500 - 0.600 7/28/14   11:09 AM CST
  • LIVE CATTLE (Oct 14) 159.400 - 0.400 7/28/14   10:06 AM CST
  • FEEDER CATTLE (Aug 14) 219.600 1.350 7/28/14   10:53 AM CST
  • FEEDER CATTLE (Sep 14) 219.250     CST
  • FEEDER CATTLE (Oct 14) 220.850 2.000 7/28/14   9:05 AM CST
  • LEAN HOGS (Aug 14) 123.550 - 0.075 7/28/14   10:23 AM CST
  • LEAN HOGS (Oct 14) 106.750 - 0.525 7/28/14   10:58 AM CST
  • LEAN HOGS (Dec 14) 98.250 0.100 7/28/14   9:10 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 366'0 366'4 364'0 365'6 2'6 363'0 10:31A Chart for C4U Options for C4U
Dec 14 374'6 375'2 373'6 374'2 2'4 371'6 10:57A Chart for C4Z Options for C4Z
Mar 15 386'6 386'6 386'4 386'6 3'4 383'2 09:54A Chart for C5H Options for C5H
May 15 388'2 388'2 388'2 388'2 1'4 391'0s 07/25 Chart for C5K Options for C5K
Jul 15 395'6 395'6 395'6 395'6 1'2 398'2s 07/25 Chart for C5N Options for C5N
Sep 15 402'4 402'4 402'4 402'4 1'2 405'2s 07/25 Chart for C5U Options for C5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 535'4 535'4 535'4 535'4 -2'4 538'0 10:06A Chart for W4U Options for W4U
Dec 14 556'2 559'0 556'0 556'0 9'4 559'6s 07/25 Chart for W4Z Options for W4Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1225'4 1228'0 1221'0 1225'4 13'2 1212'2 11:07A Chart for S4Q Options for S4Q
Sep 14 1123'0 1127'4 1123'0 1127'4 13'6 1113'6 10:05A Chart for S4U Options for S4U
Nov 14 1099'0 1101'0 1094'0 1101'0 17'4 1083'4 11:02A Chart for S4X Options for S4X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.900 160.200 158.500 158.500 - 0.600 159.100 11:11A Chart for LC4Q Options for LC4Q
Oct 14 160.200 160.700 158.750 159.400 - 0.400 159.800 11:07A Chart for LC4V Options for LC4V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.200 220.525 219.250 219.600 1.350 218.250 11:10A Chart for FC4Q Options for FC4Q
Sep 14 219.250 219.250 Chart for FC4U Options for FC4U
Oct 14 220.650 221.150 219.750 220.850 2.000 218.850 11:11A Chart for FC4V Options for FC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 124.000 124.100 123.150 123.550 - 0.075 123.625 11:11A Chart for LH4Q Options for LH4Q
Oct 14 107.450 107.500 106.650 106.750 - 0.525 107.275 10:59A Chart for LH4V Options for LH4V
Dec 14 98.300 98.500 97.700 98.250 0.100 98.150 10:59A 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 365'6 2'6
S4Q 1225'4 13'2
W4U 535'4 -2'4
O4U 336'4 11'0
Stocks
MSFT 44.2450 -0.2550
WMT 75.9000 -0.0700
XOM 103.770000 0.590000
TWX 85.4000 0.4100



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  365'6
Change:  2'6
Bid: 
Ask: 
Today's High:  366'4
Today's Low:  364'0
Volume:  76,154
Open:  366'0
Settle:  363'0
Prev:  363'0
Contract High: 
Contract Low: 
Updated:  Jul-28-2014
10:31:00AM
Delay Time:  10 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
Friday, July 25, 2014 7:20PM CDT

OMAHA (DTN) -- As harvest nears, elevator operators in the Northern Plains still waiting on railroad cars ordered months ago are experiencing feelings of dread, especially smaller operators or those handling specialty crops.

Tuesday, July 22, 2014 11:45AM CDT
Friday, July 18, 2014 5:54PM CDT


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

DTN Videos
 02:29
7/25/2014 Grains Mixed Friday
 03:14
7/28/2014 Cool and Dry Monday
 01:33
7/25/2014 Grains Mixed Friday
 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 28, 1915
US forces invade Haiti, stays until 1924

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 78% Dew Pt: 61oF
Barom: 30.28 Wind Dir: NNW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:14 Sunset: 8:41
As reported at SHENANDOAH, IA at 11:00 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 Mon
7/28
Tue
7/29
Wed
7/30
Thu
7/31
Fri
8/1
Weather
Condition
Partly Cloudy Clear Clear Clear Clear
Weather Partly Cloudy Clear Clear Clear Clear
Temp
L/H (°F)
57/77 55/77 55/79 54/82 56/84
Feels
Like

L/H (°F)
57/77 55/77 55/79 54/82 56/84
Dew Point
(°F)
60 57 57 55 58
Humidity
(%)
64 63 58 55 53
Wind
Speed

(mph)
8 4 3 2 5
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.15 0.11 0.11 0.11 0.15
View complete Local Weather

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