Quote Ticker
  • CORN (May 20) 335'6 1'0 4/1/20   7:01 PM CST
  • CORN (Jul 20) 339'2 0'4 4/1/20   7:01 PM CST
  • CORN (Sep 20) 341'2 0'4 4/1/20   7:01 PM CST
  • CORN (Dec 20) 347'6 0'4 4/1/20   7:01 PM CST
  • CORN (Mar 21) 359'0 0'0 4/1/20   7:00 PM CST
  • CORN (May 21) 366'2 1'0 4/1/20   7:00 PM CST
  • WHEAT (May 20) 549'2 -1'0 4/1/20   7:01 PM CST
  • WHEAT (Jul 20) 547'0 -0'6 4/1/20   7:01 PM CST
  • SOYBEANS (May 20) 865'0 2'2 4/1/20   7:01 PM CST
  • SOYBEANS (Jul 20) 869'0 1'6 4/1/20   7:01 PM CST
  • SOYBEANS (Aug 20) 870'0 1'2 4/1/20   7:00 PM CST
  • LIVE CATTLE (Apr 20) 97.325 - 4.500 4/1/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 87.575 -4.500 4/1/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 117.425 - 4.500 4/1/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 118.400 - 4.500 4/1/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 124.400 - 4.500 4/1/20   1:00 PM CST
  • LEAN HOGS (Apr 20) 49.200 -3.000 4/1/20   1:04 PM CST
  • LEAN HOGS (May 20) 49.975 -3.000 4/1/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 57.325 -3.000 4/1/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 335'0 335'6 335'0 335'4 0'6 334'6 07:02P Chart for @C0K Options for @C0K
Jul 20 339'0 339'2 338'4 339'0 0'2 338'6 07:02P Chart for @C0N Options for @C0N
Sep 20 341'2 341'2 340'6 340'6 0'0 340'6 07:02P Chart for @C0U Options for @C0U
Dec 20 347'6 348'0 347'0 347'4 0'2 347'2 07:02P Chart for @C0Z Options for @C0Z
Mar 21 359'4 359'4 359'0 359'2 0'2 359'0 07:02P Chart for @C1H Options for @C1H
May 21 366'2 366'2 366'2 366'2 1'0 365'2 07:02P Chart for @C1K Options for @C1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 550'2 551'4 549'2 551'4 1'2 550'2 07:02P Chart for @W0K Options for @W0K
Jul 20 547'2 548'2 546'6 547'6 0'0 547'6 07:02P Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 864'6 865'0 863'4 864'4 1'6 862'6 07:02P Chart for @S0K Options for @S0K
Jul 20 868'6 869'0 867'6 868'4 1'2 867'2 07:02P Chart for @S0N Options for @S0N
Aug 20 870'2 870'2 870'0 870'0 1'2 868'6 07:02P Chart for @S0Q Options for @S0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 99.100 100.000 97.325 97.325 - 4.500 97.325s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 89.075 90.575 87.575 87.575 -4.500 87.575s 01:05P Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 118.500 119.225 117.425 117.425 - 4.500 117.425s 02:31P Chart for @GF0J Options for @GF0J
May 20 119.500 119.825 118.400 118.400 - 4.500 118.400s 02:30P Chart for @GF0K Options for @GF0K
Aug 20 125.750 125.750 124.400 124.400 - 4.500 124.400s 03:42P Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 51.400 51.600 49.200 49.200 -3.000 49.200s 02:30P Chart for @HE0J Options for @HE0J
May 20 52.000 52.000 49.975 49.975 -3.000 49.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 58.850 59.000 57.325 57.325 -3.000 57.325s 02:38P Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK0

My Market Watch
Click Here to Customize
Commodities
@C0K 335'4 0'6
@S0K 865'0 2'2
@W0K 549'4 -0'6
@O0K 261'4 1'2
Stocks
MSFT 152.110000 - 5.600000
WMT 114.140000
XOM 37.530000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  335'4
Change:  0'6
Bid:  335'4
Ask:  335'6
Today's High:  335'4
Today's Low:  335'0
Volume:  139,005
Open:  335'0
Settle:  334'6
Prev:  334'6
Contract High: 
Contract Low: 
Updated:  Apr-01-2020
7:00:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Wednesday, April 1, 2020 6:48PM CDT
House Agriculture Committee Chairman Collin Peterson, D-Minn., today unveiled the committee COVID-19 Resource Page while more than 140 lawmakers wrote USDA asking for a swift package of aid be created for livestock producers.
Tuesday, March 31, 2020 12:41PM CDT
Monday, March 30, 2020 4:46PM CDT

DTN Market Matters Blog
Editorial Staff
Wednesday, April 1, 2020 2:29PM CDT
With COVID-19 changing daily buying habits for most consumers, the effect of social distancing is significantly affecting the food chain. The question is: Will the effects be short-lived or long-lasting?
Monday, March 30, 2020 12:04PM CDT
Friday, March 27, 2020 12:09PM CDT


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

DTN Videos
 02:57
4/1/2020 Grains All Red Wednesday
 01:21
4/01/2020 Grains Lower Wednesday
 05:31
3/27/2020 America's Best Shops
 04:24
4/1/2020 Wintry Mix North Wednesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, March 27, 2020 1:45PM CDT
Here are some tips to lift your spirits up during this new reality of staying home more than usual.
Friday, March 20, 2020 5:43PM CDT
Wednesday, March 18, 2020 4:34PM CDT

This Day In History
April 1, 1954
1st Dutch motorway, Amsterdam-Utrecht, opens

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 72oF
Humid: 35% Dew Pt: 43oF
Barom: 29.8 Wind Dir: SSE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:02 Sunset: 7:47
As reported at SHENANDOAH, IA at 6:00 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 Thu
4/2
Fri
4/3
Sat
4/4
Sun
4/5
Mon
4/6
Weather
Condition
Thunder Storms Rain/Snow Mix Partly Cloudy Partly Cloudy Mostly Cloudy
Weather Thunder Storms Rain/Snow Mix Partly Cloudy Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
50/65 33/50 29/52 35/64 54/73
Feels
Like

L/H (°F)
50/65 23/50 24/52 32/64 54/73
Dew Point
(°F)
48 36 30 43 56
Humidity
(%)
71 73 61 65 77
Wind
Speed

(mph)
16 15 8 7 5
Precip
(%)
77 80 - - -
Precip
Amt
(in.)
Rain
0.06
S: <1/4
L: 0.18
None None None
Evap
(in./day)
0.12 0.08 0.1 0.12 0.13
View complete Local Weather

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