Quote Ticker
  • CORN (Mar 15) 410'6 -0'4 12/19/14   1:30 PM CST
  • CORN (May 15) 419'0 -0'4 12/19/14   1:30 PM CST
  • CORN (Jul 15) 426'0 -0'2 12/19/14   1:30 PM CST
  • CORN (Sep 15) 423'6 -0'2 12/19/14   1:30 PM CST
  • CORN (Dec 15) 435'2 0'2 12/19/14   1:30 PM CST
  • CORN (Mar 16) 442'0 0'4 12/19/14   1:30 PM CST
  • WHEAT (Mar 15) 633'0 -23'0 12/19/14   1:30 PM CST
  • WHEAT (May 15) 620'4 -21'6 12/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'0 -4'4 12/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1038'0 -4'6 12/19/14   1:30 PM CST
  • SOYBEANS (May 15) 1048'4 -4'2 12/19/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 160.750 2.050 12/19/14   2:05 PM CST
  • LIVE CATTLE (Feb 15) 160.100 1.575 12/19/14   2:05 PM CST
  • FEEDER CATTLE (Jan 15) 220.000 3.075 12/19/14   2:05 PM CST
  • FEEDER CATTLE (Mar 15) 218.025 4.200 12/19/14   2:05 PM CST
  • FEEDER CATTLE (Apr 15) 217.975 3.900 12/19/14   2:05 PM CST
  • LEAN HOGS (Feb 15) 81.950 0.025 12/19/14   2:05 PM CST
  • LEAN HOGS (Apr 15) 83.150 -0.025 12/19/14   2:05 PM CST
  • LEAN HOGS (May 15) 94.500 -0.275 12/19/14   2:05 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 411'0 406'6 410'6 -0'4 410'4s 01:30P Chart for C5H Options for C5H
May 15 416'4 419'0 416'4 419'0 -0'4 419'0s 01:30P Chart for C5K Options for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 01:30P Chart for C5N Options for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 01:30P Chart for C5U Options for C5U
Dec 15 431'6 435'2 431'6 435'2 0'2 435'0s 01:30P Chart for C5Z Options for C5Z
Mar 16 442'0 0'4 443'4s 01:30P Chart for C6H Options for C6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 631'4 633'4 631'4 633'0 -23'0 632'2s 01:30P Chart for W5H Options for W5H
May 15 620'4 -21'6 635'0s 01:30P Chart for W5K Options for W5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1033'0 1023'4 1032'0 -4'4 1030'4s 01:30P Chart for S5F Options for S5F
Mar 15 1033'0 1041'0 1031'4 1038'0 -4'6 1038'4s 01:30P Chart for S5H Options for S5H
May 15 1048'4 -4'2 1046'0s 01:30P Chart for S5K Options for S5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 02:05P Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 02:05P Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 219.650 220.000 218.900 220.000 3.075 220.150s 02:05P Chart for FC5F Options for FC5F
Mar 15 216.350 218.025 216.300 218.025 4.200 217.975s 02:05P Chart for FC5H Options for FC5H
Apr 15 218.000 218.000 217.975 217.975 3.900 218.075s 02:05P Chart for FC5J Options for FC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.750 82.450 81.150 81.950 0.025 81.900s 02:05P Chart for LH5G Options for LH5G
Apr 15 82.750 83.200 82.750 83.150 -0.025 83.200s 02:05P Chart for LH5J Options for LH5J
May 15 87.000 94.500 -0.275 87.175s 02:05P Chart for LH5K Options for LH5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  410'6
Change:  -0'4
Bid: 
Ask: 
Today's High:  411'0
Today's Low:  406'6
Volume:  125,321
Open:  407'0
Settle:  410'4s
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, December 19, 2014 5:01AM CST

With Congress blocking USDA from spending any funds to create a second beef checkoff, Agriculture Secretary Tom Vilsack said he's happy at least that people within the beef industry could at least find an area of agreement.

Thursday, December 18, 2014 10:20PM CST
Thursday, December 18, 2014 3:51AM CST

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, December 19, 2014 5:20PM CST

OMAHA (DTN) -- Private analytical firm Informa Economics sees farmers planting more soybean acres than corn acres next year for the first time since 1983.

Monday, December 15, 2014 5:20PM CST
Monday, December 8, 2014 4:31PM CST


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

DTN Videos
 02:42
12/19/2014 Limited SW Plains Moisture Friday
 01:20
12/19/20014 Grains Slide Friday
 04:14
12/5/2014 Crop 2014 Summary
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Wednesday, December 10, 2014 9:45PM CST

DECATUR, Ill. (DTN) -- Crop news got sticky Tuesday when a news agency report and an advocacy group press release reported EPA was set to restrict the use of neonicotinoids.

Wednesday, December 3, 2014 10:38PM CST
Wednesday, November 26, 2014 8:49PM CST

This Day In History
December 19, 1835
HMS Beagle/Charles Darwin approaches NZ

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 23oF
Humid: 93% Dew Pt: 28oF
Barom: 30.21 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:41 Sunset: 4:56
As reported at SHENANDOAH, IA at 5:00 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 Fri
12/19
Sat
12/20
Sun
12/21
Mon
12/22
Tue
12/23
Weather
Condition
Cloudy Freezing Rain Cloudy Rain Snow Showers
Weather Cloudy Freezing Rain Cloudy Rain Snow Showers
Temp
L/H (°F)
29/34 26/41 30/45 35/45 31/36
Feels
Like

L/H (°F)
22/28 19/36 23/39 26/39 21/26
Dew Point
(°F)
29 28 33 35 29
Humidity
(%)
92 85 86 80 79
Wind
Speed

(mph)
6 7 11 12 17
Precip
(%)
- 20 - 80 74
Precip
Amt
(in.)
None Ice
0.02
None Rain
0.16
S: <1/4
L: 0.02
Evap
(in./day)
0.01 0.03 0.03 0.04 0.04
View complete Local Weather

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