Quote Ticker
  • CORN (Sep 18) 347'0 -0'2 7/19/18   4:24 AM CST
  • CORN (Dec 18) 360'6 -0'2 7/19/18   4:21 AM CST
  • CORN (Mar 19) 372'4 -0'2 7/19/18   4:22 AM CST
  • CORN (May 19) 379'0 -0'2 7/19/18   4:14 AM CST
  • CORN (Jul 19) 385'0 -0'2 7/19/18   4:23 AM CST
  • CORN (Sep 19) 387'0 -0'6 7/19/18   4:04 AM CST
  • WHEAT (Sep 18) 493'0 -1'4 7/19/18   4:24 AM CST
  • WHEAT (Dec 18) 509'2 -1'4 7/19/18   4:21 AM CST
  • SOYBEANS (Aug 18) 839'6 -2'4 7/19/18   4:25 AM CST
  • SOYBEANS (Sep 18) 844'6 -3'2 7/19/18   4:20 AM CST
  • SOYBEANS (Nov 18) 855'0 -2'6 7/19/18   4:25 AM CST
  • LIVE CATTLE (Aug 18) 109.100 2.525 7/18/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 110.750 2.150 7/18/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 154.550 3.175 7/18/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 154.850 2.950 7/18/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 154.750 2.725 7/18/18   1:03 PM CST
  • LEAN HOGS (Aug 18) 67.500 -0.700 7/18/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 52.050 -0.275 7/18/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 47.150 -0.450 7/18/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 347'0 347'6 346'2 347'0 -0'2 347'2 04:24A Chart for @C8U Options for @C8U
Dec 18 360'6 361'4 360'0 360'6 -0'2 361'0 04:25A Chart for @C8Z Options for @C8Z
Mar 19 372'4 373'0 371'6 372'4 -0'2 372'6 04:24A Chart for @C9H Options for @C9H
May 19 379'0 379'6 378'4 379'0 -0'2 379'2 04:24A Chart for @C9K Options for @C9K
Jul 19 385'2 385'4 384'4 385'0 -0'2 385'2 04:24A Chart for @C9N Options for @C9N
Sep 19 387'6 387'6 387'0 387'0 -0'6 387'6 04:24A Chart for @C9U Options for @C9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 493'6 495'0 490'2 493'0 -1'4 494'4 04:25A Chart for @W8U Options for @W8U
Dec 18 510'4 511'2 507'0 509'2 -1'4 510'6 04:25A Chart for @W8Z Options for @W8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 842'0 844'4 836'6 839'6 -2'4 842'2 04:25A Chart for @S8Q Options for @S8Q
Sep 18 847'6 850'2 842'6 844'6 -3'2 848'0 04:25A Chart for @S8U Options for @S8U
Nov 18 857'4 860'0 852'0 855'0 -2'6 857'6 04:25A Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 106.675 109.150 106.350 109.100 2.525 108.950s 07/18 Chart for @LE8Q Options for @LE8Q
Oct 18 108.500 110.775 108.350 110.750 2.150 110.650s 07/18 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 151.675 154.900 151.150 154.550 3.175 154.450s 07/18 Chart for @GF8Q Options for @GF8Q
Sep 18 152.075 154.925 151.500 154.850 2.950 154.650s 07/18 Chart for @GF8U Options for @GF8U
Oct 18 152.275 154.875 151.700 154.750 2.725 154.725s 07/18 Chart for @GF8V Options for @GF8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 68.150 68.225 67.100 67.500 -0.700 67.200s 07/18 Chart for @HE8Q Options for @HE8Q
Oct 18 52.450 52.450 51.325 52.050 -0.275 51.925s 07/18 Chart for @HE8V Options for @HE8V
Dec 18 47.875 47.875 46.600 47.150 -0.450 47.025s 07/18 Chart for @HE8Z Options for @HE8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8U 347'0 -0'2
@S8Q 839'6 -2'4
@W8U 493'0 -1'4
@O8U 233'6 -0'2
Stocks
MSFT 105.120000 - 0.830000
WMT 88.070000 -0.120000
XOM 82.220000 -0.090000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  347'0
Change:  -0'2
Bid:  347'0
Ask:  347'2
Today's High:  347'6
Today's Low:  346'2
Volume:  81,867
Open:  347'0
Settle:  347'2
Prev:  347'2
Contract High: 
Contract Low: 
Updated:  Jul-19-2018
4:24:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, July 17, 2018 8:46PM CDT
The Mexican ambassador to the United States said Tuesday that Andres Manuel Lopez Obrador, Mexico's incoming president, wants the North American Free Trade Agreement negotiations to be completed before he takes office on December 1 and the Canadian deputy ambassador said Canada would welcome the agreement's completion this year.
Saturday, July 14, 2018 10:29AM CDT
Monday, July 9, 2018 4:27PM CDT

DTN Market Matters Blog
Editorial Staff
Monday, July 16, 2018 2:22PM CDT
The 2015 implementation of the system known as positive train control was extended by Congress to have the systems in place in December of this year. It also left open the possibility of an additional extension to 2020.
Friday, July 13, 2018 11:20AM CDT
Monday, July 9, 2018 8:47AM CDT


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

DTN Videos
 04:18
7/18/2018 Wheat Weaker Wednesday
 07:19
7/6/2018 Health Insurance Costs, Options for 2019
 03:58
7/18/2018 Ring Of Fire Storm Forecast Wednesday
 01:31
7/18/2018 Grains Firm Wednesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, July 6, 2018 2:45PM CDT
Summer field days give a first-hand look at what the soil health movement is about.
Friday, June 29, 2018 8:48AM CDT
Thursday, June 21, 2018 4:45PM CDT

This Day In History
July 19, 1990
BASF plant in Cincinnati explodes in flames, 1 dies

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 73oF
Humid: 94% Dew Pt: 70oF
Barom: 29.88 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:06 Sunset: 8:49
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 Thu
7/19
Fri
7/20
Sat
7/21
Sun
7/22
Mon
7/23
Weather
Condition
Thunder Storms Clear Clear Clear Thunder Storms
Weather Thunder Storms Clear Clear Clear Thunder Storms
Temp
L/H (°F)
68/89 64/83 62/84 61/86 64/85
Feels
Like

L/H (°F)
68/95 64/87 62/88 61/88 64/88
Dew Point
(°F)
70 67 65 63 65
Humidity
(%)
69 76 73 62 66
Wind
Speed

(mph)
10 8 7 3 3
Precip
(%)
73 - - - 23
Precip
Amt
(in.)
Rain
0.19
None None None Rain
0.04
Evap
(in./day)
0.26 0.21 0.22 0.21 0.19
View complete Local Weather

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