Quote Ticker
  • CORN (Sep 14) 336'0 7'2 9/12/14   12:38 PM CST
  • CORN (Dec 14) 338'0 -2'4 9/12/14   1:30 PM CST
  • CORN (Mar 15) 351'2 -2'4 9/12/14   1:30 PM CST
  • CORN (May 15) 359'4 -2'4 9/12/14   1:30 PM CST
  • CORN (Jul 15) 366'4 -2'4 9/12/14   1:30 PM CST
  • CORN (Sep 15) 377'6 -2'6 9/12/14   1:30 PM CST
  • WHEAT (Sep 14) 551'0 -4'6 9/12/14   12:38 PM CST
  • WHEAT (Dec 14) 503'0 -7'0 9/12/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1073'0 29'4 9/12/14   12:38 PM CST
  • SOYBEANS (Nov 14) 984'4 3'6 9/12/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1001'0 4'2 9/12/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 156.250 - 1.100 9/12/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 159.300 - 0.450 9/12/14   1:09 PM CST
  • FEEDER CATTLE (Sep 14) 229.475 1.425 9/12/14   1:09 PM CST
  • FEEDER CATTLE (Oct 14) 225.925 0.325 9/12/14   1:09 PM CST
  • FEEDER CATTLE (Nov 14) 223.900 9/12/14   1:09 PM CST
  • LEAN HOGS (Oct 14) 105.750 - 0.675 9/12/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 96.300 -0.900 9/12/14   1:09 PM CST
  • LEAN HOGS (Feb 15) 93.550 0.050 9/12/14   1:09 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 336'0 7'2 339'0s 09/12 Chart for C4U Options for C4U
Dec 14 342'0 343'4 338'0 338'0 -2'4 338'4s 09/12 Chart for C4Z Options for C4Z
Mar 15 353'4 353'4 351'2 351'2 -2'4 351'0s 09/12 Chart for C5H Options for C5H
May 15 359'4 359'4 359'4 359'4 -2'4 359'4s 09/12 Chart for C5K Options for C5K
Jul 15 368'4 368'4 366'4 366'4 -2'4 366'6s 09/12 Chart for C5N Options for C5N
Sep 15 377'6 -2'6 374'2s 09/12 Chart for C5U Options for C5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 551'0 -4'6 498'2s 09/12 Chart for W4U Options for W4U
Dec 14 503'0 503'0 503'0 503'0 -7'0 502'4s 09/12 Chart for W4Z Options for W4Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1073'0 29'4 1091'0s 09/12 Chart for S4U Options for S4U
Nov 14 984'4 987'4 981'0 984'4 3'6 985'2s 09/12 Chart for S4X Options for S4X
Jan 15 1001'0 4'2 992'4s 09/12 Chart for S5F Options for S5F
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 157.350 157.400 156.050 156.250 - 1.100 156.275s 09/12 Chart for LC4V Options for LC4V
Dec 14 159.700 159.700 158.500 159.300 - 0.450 159.250s 09/12 Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 228.425 229.700 228.425 229.475 1.425 229.475s 09/12 Chart for FC4U Options for FC4U
Oct 14 225.950 225.950 225.925 225.925 0.325 225.925s 09/12 Chart for FC4V Options for FC4V
Nov 14 223.925 223.925 223.900 223.900 223.925s 09/12 Chart for FC4X Options for FC4X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 104.900 106.400 104.450 105.750 - 0.675 105.700s 09/12 Chart for LH4V Options for LH4V
Dec 14 95.500 96.300 94.900 96.300 -0.900 96.300s 09/12 Chart for LH4Z Options for LH4Z
Feb 15 92.550 93.550 92.150 93.550 0.050 93.550s 09/12 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4U 336'0 7'2
S4U 1073'0 29'4
W4U 551'0 -4'6
O4U 350'0 -12'2
Stocks
MSFT 46.6950 -0.3050
WMT 75.7700 -0.3300
XOM 95.780000 -1.250000
TWX 76.8100 0.0500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  336'0
Change:  7'2
Bid: 
Ask: 
Today's High: 
Today's Low: 
Volume:  325
Open: 
Settle:  339'0s
Prev:  331'6
Contract High: 
Contract Low: 
Updated:  Sep-12-2014
12:38:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, September 12, 2014 11:16AM CDT

Wednesday, September 10, 2014 1:56AM CDT
Monday, September 8, 2014 9:27PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Thursday, September 4, 2014 9:17PM CDT

Sometimes when I get on a roll with a project (or two), I lose focus on my regular tasks, like keeping the blog fresh. I'm lucky some of my colleagues have stepped up to help fill this space over the past few weeks.

Wednesday, August 27, 2014 10:19PM CDT
Monday, August 25, 2014 3:43PM CDT


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

DTN Videos
 02:53
9/12/2014 Limited Buying Interest Friday
 02:50
9/12/2014 Decreasing Frost Chance Friday
 01:22
9/12/2014 Grains Slide Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Thursday, September 4, 2014 11:19AM CDT

ST. LOUIS (DTN) -- Chris Peters and his father Greg work hard to keep their acres free of the resistant waterhemp escapes that dot nearby soybean fields where they farm in southeastern Nebraska.

Thursday, August 28, 2014 7:40PM CDT
Monday, August 25, 2014 4:07PM CDT

This Day In History
September 15, 1948
"Small Wonder" opens at Coronet Theater NYC for 134 performances

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 88% Dew Pt: 59oF
Barom: 30.05 Wind Dir: NE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:02 Sunset: 7:31
As reported at SHENANDOAH, IA at 4:00 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
9/15
Tue
9/16
Wed
9/17
Thu
9/18
Fri
9/19
Weather
Condition
Thunder Storms Clear Thunder Storms Mostly Cloudy Thunder Storms
Weather Thunder Storms Clear Thunder Storms Mostly Cloudy Thunder Storms
Temp
L/H (°F)
50/66 43/68 55/72 57/74 62/80
Feels
Like

L/H (°F)
50/66 43/68 55/72 57/74 62/83
Dew Point
(°F)
52 47 56 59 66
Humidity
(%)
73 68 75 77 80
Wind
Speed

(mph)
9 5 6 9 14
Precip
(%)
25 - 75 - 50
Precip
Amt
(in.)
Rain
0.07
None Rain
0.05
None Rain
0.28
Evap
(in./day)
0.1 0.09 0.09 0.1 0.12
View complete Local Weather

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