Quote Ticker
  • CORN (Sep 19) 367'2 2'2 8/19/19   10:23 PM CST
  • CORN (Dec 19) 377'0 2'4 8/19/19   10:18 PM CST
  • CORN (Mar 20) 389'4 2'4 8/19/19   10:07 PM CST
  • CORN (May 20) 396'6 2'4 8/19/19   10:07 PM CST
  • CORN (Jul 20) 402'6 2'2 8/19/19   10:07 PM CST
  • CORN (Sep 20) 403'2 2'2 8/19/19   9:06 PM CST
  • WHEAT (Sep 19) 466'6 1'2 8/19/19   9:49 PM CST
  • WHEAT (Dec 19) 473'6 1'2 8/19/19   10:19 PM CST
  • SOYBEANS (Sep 19) 859'0 5'0 8/19/19   10:24 PM CST
  • SOYBEANS (Nov 19) 871'2 4'6 8/19/19   10:18 PM CST
  • SOYBEANS (Jan 20) 885'0 4'4 8/19/19   10:17 PM CST
  • LIVE CATTLE (Aug 19) 100.150 0.275 8/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 98.200 0.175 8/19/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 135.825 1.100 8/19/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 132.800 0.450 8/19/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 133.075 0.325 8/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 64.400 2.025 8/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 63.150 2.075 8/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 69.800 1.700 8/19/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 366'4 368'0 366'4 367'2 2'2 365'0 10:23P Chart for @C9U Options for @C9U
Dec 19 376'2 377'6 376'2 377'0 2'4 374'4 10:24P Chart for @C9Z Options for @C9Z
Mar 20 388'6 390'0 388'4 389'4 2'4 387'0 10:24P Chart for @C0H Options for @C0H
May 20 396'0 397'2 396'0 396'6 2'4 394'2 10:24P Chart for @C0K Options for @C0K
Jul 20 401'2 403'2 401'2 402'6 2'2 400'4 10:24P Chart for @C0N Options for @C0N
Sep 20 401'6 403'2 401'6 403'2 2'2 401'0 10:15P Chart for @C0U Options for @C0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 464'4 467'6 464'4 466'6 1'2 465'4 10:24P Chart for @W9U Options for @W9U
Dec 19 471'0 474'0 470'6 473'4 1'0 472'4 10:24P Chart for @W9Z Options for @W9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 856'2 859'0 856'2 859'0 5'0 854'0 10:24P Chart for @S9U Options for @S9U
Nov 19 869'0 871'4 869'0 871'2 4'6 866'4 10:24P Chart for @S9X Options for @S9X
Jan 20 883'0 885'2 883'0 885'0 4'4 880'4 10:24P Chart for @S0F Options for @S0F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.600 101.750 100.150 100.150 0.275 100.200s 03:38P Chart for @LE9Q Options for @LE9Q
Oct 19 98.925 99.925 98.100 98.200 0.175 98.225s 01:05P Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 136.500 136.975 135.625 135.825 1.100 135.675s 02:30P Chart for @GF9Q Options for @GF9Q
Sep 19 134.400 135.150 132.700 132.800 0.450 132.825s 02:47P Chart for @GF9U Options for @GF9U
Oct 19 134.625 135.650 133.025 133.075 0.325 133.175s 01:05P Chart for @GF9V Options for @GF9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 62.325 64.475 62.150 64.400 2.025 64.025s 03:24P Chart for @HE9V Options for @HE9V
Dec 19 60.850 63.325 60.775 63.150 2.075 62.850s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 68.250 70.200 67.950 69.800 1.700 69.725s 01:05P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU9

My Market Watch
Click Here to Customize
Commodities
@C9U 367'2 2'2
@S9U 859'0 5'0
@W9U 466'6 1'2
@O9U 270'0 -10'0
Stocks
MSFT 138.410000 2.280000
WMT 113.810000 0.820000
XOM 69.450000 1.150000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  367'2
Change:  2'2
Bid:  367'2
Ask:  367'4
Today's High:  368'0
Today's Low:  366'4
Volume:  78,542
Open:  366'4
Settle:  365'0
Prev:  365'0
Contract High: 
Contract Low: 
Updated:  Aug-19-2019
10:23:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Wednesday, August 14, 2019 5:06PM CDT
A University of Nebraska poll captures some of the division and nuances in rural America about how immigrants are viewed and the policies for dealing with immigration.
Tuesday, August 13, 2019 11:41AM CDT
Friday, August 9, 2019 4:27PM CDT

DTN Market Matters Blog
Editorial Staff
Monday, August 19, 2019 11:39AM CDT
Flooding in 2019 has been cruel to the Mississippi River and has already cost the U.S. Army Corps of Engineers more money than usual for cleanup at locks and dams cluttered by flooding. Now, they are running out of money for dredging.
Friday, August 16, 2019 9:01AM CDT
Monday, August 12, 2019 12:26PM CDT


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

DTN Videos
 04:27
8/192019 Monday Malaise
 01:24
8/19/2019 Grains Slide Monday
 03:21
8/9/2019 Climate Change and Crop Insurance
 04:27
8/19/2019 Uneven Pattern Monday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, August 16, 2019 3:27PM CDT
This year heading to the field to pull yield samples confirms there's a lot of variability hiding in this year's crop.
Friday, August 16, 2019 3:27PM CDT
Tuesday, July 30, 2019 1:41PM CDT

This Day In History
August 19, 1980
Saudi Arabian Lockhead Tristar crashes on landing at Riyadh, 301 die

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 81oF Feels Like: 88oF
Humid: 89% Dew Pt: 77oF
Barom: 29.94 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:36 Sunset: 8:13
As reported at SHENANDOAH, IA at 10:00 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 Tue
8/20
Wed
8/21
Thu
8/22
Fri
8/23
Sat
8/24
Weather
Condition
Thunder Storms Thunder Storms Rain Partly Cloudy Thunder Storms
Weather Thunder Storms Thunder Storms Rain Partly Cloudy Thunder Storms
Temp
L/H (°F)
71/90 67/77 62/76 61/78 62/79
Feels
Like

L/H (°F)
72/105 67/78 62/77 61/79 62/80
Dew Point
(°F)
75 71 64 64 65
Humidity
(%)
73 89 79 76 78
Wind
Speed

(mph)
5 6 5 10 9
Precip
(%)
60 80 20 - 30
Precip
Amt
(in.)
Rain
0.59
Rain
1.04
Rain
0.02
None Rain
0.03
Evap
(in./day)
0.2 0.09 0.12 0.16 0.15
View complete Local Weather

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