Quote Ticker
  • CORN (May 15) 379'4 3'4 4/17/15   1:30 PM CST
  • CORN (Jul 15) 386'2 3'4 4/17/15   1:30 PM CST
  • CORN (Sep 15) 388'6 3'2 4/17/15   1:30 PM CST
  • CORN (Dec 15) 402'2 3'0 4/17/15   1:30 PM CST
  • CORN (Mar 16) 410'2 2'4 4/17/15   1:30 PM CST
  • CORN (May 16) 418'0 2'4 4/17/15   1:30 PM CST
  • WHEAT (May 15) 493'6 0'0 4/17/15   1:30 PM CST
  • WHEAT (Jul 15) 488'2 -1'4 4/17/15   1:30 PM CST
  • SOYBEANS (May 15) 968'4 2'6 4/17/15   1:30 PM CST
  • SOYBEANS (Jul 15) 971'4 2'4 4/17/15   1:30 PM CST
  • SOYBEANS (Aug 15) 962'6 1'0 4/17/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 157.800 - 3.000 4/17/15   1:19 PM CST
  • LIVE CATTLE (Jun 15) 149.000 - 3.000 4/17/15   1:19 PM CST
  • FEEDER CATTLE (Apr 15) 213.025 - 2.800 4/17/15   1:19 PM CST
  • FEEDER CATTLE (May 15) 208.525 - 4.475 4/17/15   1:19 PM CST
  • FEEDER CATTLE (Aug 15) 210.200 - 4.475 4/17/15   1:19 PM CST
  • LEAN HOGS (May 15) 69.250 -0.500 4/17/15   1:19 PM CST
  • LEAN HOGS (Jun 15) 76.300 -0.100 4/17/15   1:19 PM CST
  • LEAN HOGS (Jul 15) 77.500 -0.325 4/17/15   1:19 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 376'4 380'0 376'4 379'4 3'4 379'6s 04/17 Chart for C5K Options for C5K
Jul 15 383'0 387'0 383'0 386'2 3'4 386'6s 04/17 Chart for C5N Options for C5N
Sep 15 388'6 3'2 394'0s 04/17 Chart for C5U Options for C5U
Dec 15 402'6 403'0 402'2 402'2 3'0 403'2s 04/17 Chart for C5Z Options for C5Z
Mar 16 410'2 2'4 413'0s 04/17 Chart for C6H Options for C6H
May 16 418'0 2'4 420'2s 04/17 Chart for C6K Options for C6K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 493'6 0'0 494'4s 04/17 Chart for W5K Options for W5K
Jul 15 488'0 488'2 488'0 488'2 -1'4 489'2s 04/17 Chart for W5N Options for W5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 966'6 971'0 965'0 968'4 2'6 968'6s 04/17 Chart for S5K Options for S5K
Jul 15 969'6 975'0 967'6 971'4 2'4 971'4s 04/17 Chart for S5N Options for S5N
Aug 15 962'6 1'0 968'0s 04/17 Chart for S5Q Options for S5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 160.800 160.825 157.800 157.800 - 3.000 157.800s 04/17 Chart for LC5J Options for LC5J
Jun 15 151.900 152.150 149.000 149.000 - 3.000 149.000s 04/17 Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 213.850 213.850 213.000 213.025 - 2.800 213.000s 04/17 Chart for FC5J Options for FC5J
May 15 209.625 209.625 208.525 208.525 - 4.475 208.525s 04/17 Chart for FC5K Options for FC5K
Aug 15 210.200 210.200 210.175 210.200 - 4.475 210.200s 04/17 Chart for FC5Q Options for FC5Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 70.475 69.250 -0.500 70.525s 04/17 Chart for LH5K Options for LH5K
Jun 15 76.200 76.300 75.825 76.300 -0.100 76.275s 04/17 Chart for LH5M Options for LH5M
Jul 15 77.600 77.600 77.125 77.500 -0.325 77.475s 04/17 Chart for LH5N Options for LH5N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK5

My Market Watch
Click Here to Customize
Commodities
C5K 379'4 3'4
S5K 968'4 2'6
W5K 493'6 0'0
O5K 262'0 4'4
Stocks
MSFT 41.6150 -0.5450
WMT 77.880000 -1.360000
XOM 86.930000 -0.800000
TWX 83.400000 -1.220000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5K)
Exchange:  CBOT
Last Trade:  379'4
Change:  3'4
Bid: 
Ask: 
Today's High:  380'0
Today's Low:  376'4
Volume:  122,447
Open:  376'4
Settle:  379'6s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Apr-17-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Wednesday, April 15, 2015 10:27PM CDT

USDA issued a news release Wednesday touting the growth of organic farming with 19,474 certified organic farm operations around the country and 27,814 around the world.

Wednesday, April 15, 2015 7:28PM CDT
Tuesday, April 14, 2015 2:37PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, April 13, 2015 3:57PM CDT

OMAHA (DTN) -- After nine months of stalled labor negotiations and the loss of a major customer, the Port of Portland had another setback, losing a second customer at its container-handling Marine Terminal 6 (T-6). The terminal has been operated by International Container Terminal Service, Inc. (ICTSI) since 2011 after signing a 25-year lease with the Port of Portland for operation of the container/break bulk facility at Terminal 6, according to the company's website.

Friday, April 10, 2015 9:03PM CDT
Monday, April 6, 2015 5:40PM CDT


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

DTN Videos
 02:55
4/17/2015 Row Crops Higher Friday
 04:28
4/17/2014 West, Texas: 2 Years Later
 01:21
4/17/2014 Grains See Buying Friday
 03:07
4/17/2015 Southern Plains Rain Friday

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Thursday, April 16, 2015 7:38PM CDT

Nancy the coat-check lady spotted the bee pin on my jacket lapel and immediately started to buzz. I was in New York, at some fancy-pants restaurant for a business meeting, and trying to blend. I'm quickly learning that wearing the bee pin -- a $5 find at a local antique store -- comes with an obligation.

Friday, April 10, 2015 11:35PM CDT
Friday, April 3, 2015 4:34PM CDT

This Day In History
April 18, 1989
Zimbabwe gains independence

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 100% Dew Pt: 54oF
Barom: 29.83 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:36 Sunset: 8:04
As reported at SHENANDOAH, IA at 11:00 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 Sun
4/19
Mon
4/20
Tue
4/21
Wed
4/22
Thu
4/23
Weather
Condition
Thunder Storms Rain Clear Clear Partly Cloudy
Weather Thunder Storms Rain Clear Clear Partly Cloudy
Temp
L/H (°F)
51/65 40/61 36/64 36/63 36/65
Feels
Like

L/H (°F)
51/65 34/61 33/64 33/63 33/65
Dew Point
(°F)
46 29 26 31 34
Humidity
(%)
71 40 32 44 45
Wind
Speed

(mph)
10 16 12 8 7
Precip
(%)
80 20 - - -
Precip
Amt
(in.)
Rain
0.57
Rain
0.01
None None None
Evap
(in./day)
0.11 0.19 0.2 0.14 0.14
View complete Local Weather

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