Quote Ticker
  • CORN (Dec 14) 377'0 -2'4 11/28/14   12:15 PM CST
  • CORN (Mar 15) 390'0 -2'6 11/28/14   12:15 PM CST
  • CORN (May 15) 397'4 -3'2 11/28/14   12:15 PM CST
  • CORN (Jul 15) 406'0 -3'2 11/28/14   12:15 PM CST
  • CORN (Sep 15) 417'4 -3'4 11/28/14   12:15 PM CST
  • CORN (Dec 15) 417'4 -3'6 11/28/14   12:15 PM CST
  • WHEAT (Dec 14) 549'2 15'2 11/28/14   12:15 PM CST
  • WHEAT (Mar 15) 578'4 15'6 11/28/14   12:15 PM CST
  • SOYBEANS (Jan 15) 1015'0 -31'0 11/28/14   12:15 PM CST
  • SOYBEANS (Mar 15) 1020'0 -30'2 11/28/14   12:15 PM CST
  • SOYBEANS (May 15) 1060'0 -29'4 11/28/14   12:15 PM CST
  • LIVE CATTLE (Dec 14) 168.875 - 0.375 11/28/14   12:13 PM CST
  • LIVE CATTLE (Feb 15) 169.250 - 0.450 11/28/14   12:13 PM CST
  • FEEDER CATTLE (Jan 15) 231.075 0.575 11/28/14   12:13 PM CST
  • FEEDER CATTLE (Mar 15) 230.200 0.850 11/28/14   12:13 PM CST
  • FEEDER CATTLE (Apr 15) 230.775 0.825 11/28/14   12:13 PM CST
  • LEAN HOGS (Dec 14) 90.150 -0.625 11/28/14   12:13 PM CST
  • LEAN HOGS (Feb 15) 88.250 -1.325 11/28/14   12:13 PM CST
  • LEAN HOGS (Apr 15) 91.600 -0.275 11/28/14   12:13 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 377'4 378'0 372'0 377'0 -2'4 375'6s 12:15P Chart for C4Z Options for C4Z
Mar 15 390'2 391'4 384'6 390'0 -2'6 388'6s 12:15P Chart for C5H Options for C5H
May 15 398'0 398'4 397'0 397'4 -3'2 397'0s 12:15P Chart for C5K Options for C5K
Jul 15 406'0 406'0 406'0 406'0 -3'2 403'6s 12:15P Chart for C5N Options for C5N
Sep 15 417'4 -3'4 409'0s 12:15P Chart for C5U Options for C5U
Dec 15 417'0 417'4 417'0 417'4 -3'6 416'6s 12:15P Chart for C5Z Options for C5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 549'2 15'2 577'2s 12:15P Chart for W4Z Options for W4Z
Mar 15 573'0 580'0 572'6 578'4 15'6 578'4s 12:15P Chart for W5H Options for W5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1042'4 1050'0 1014'0 1015'0 -31'0 1016'0s 12:15P Chart for S5F Options for S5F
Mar 15 1039'4 1039'4 1012'4 1020'0 -30'2 1022'4s 12:15P Chart for S5H Options for S5H
May 15 1060'0 -29'4 1029'2s 12:15P Chart for S5K Options for S5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 168.800 168.900 168.550 168.875 - 0.375 168.875s 12:13P Chart for LC4Z Options for LC4Z
Feb 15 169.350 169.600 169.150 169.250 - 0.450 169.225s 12:13P Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 231.100 231.100 231.075 231.075 0.575 231.075s 12:13P Chart for FC5F Options for FC5F
Mar 15 230.225 230.225 230.200 230.200 0.850 230.200s 12:13P Chart for FC5H Options for FC5H
Apr 15 230.800 230.800 230.775 230.775 0.825 230.775s 12:13P Chart for FC5J Options for FC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.625 90.625 90.150 90.150 -0.625 90.325s 12:13P Chart for LH4Z Options for LH4Z
Feb 15 89.000 89.500 88.200 88.250 -1.325 88.225s 12:13P Chart for LH5G Options for LH5G
Apr 15 91.625 91.625 91.550 91.600 -0.275 91.600s 12:13P Chart for LH5J Options for LH5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 377'0 -2'4
S5F 1015'0 -31'0
W4Z 549'2 15'2
O4Z 346'4 -0'4
Stocks
MSFT 47.8100 0.0600
WMT 87.5400 2.5600
XOM 90.540000 -3.940000
TWX 85.1200 1.3300



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  377'0
Change:  -2'4
Bid: 
Ask: 
Today's High:  378'0
Today's Low:  372'0
Volume:  163,797
Open:  377'4
Settle:  375'6s
Prev:  378'2
Contract High: 
Contract Low: 
Updated:  Nov-28-2014
12:15:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Monday, November 24, 2014 8:39PM CST

I was off last week and missed a great deal of excitement over immigration and the Renewable Fuels Standard. We'll get to those later.

Friday, November 21, 2014 6:43PM CST
Wednesday, November 19, 2014 2:34PM CST

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Tuesday, November 25, 2014 6:14PM CST

The early onset of winter-like temps and precip in the Midwest and Northern Plains led to delays and problems for rail traffic in the past week.

Monday, November 24, 2014 7:43PM CST
Monday, November 17, 2014 6:33PM CST


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

DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:31
11/28/2014 Grains Higher, Dollar Up
 03:16
11/28/2014 Possible Rain Next Week For S. Plains
 03:02
11/28/2014 Soybeans Tumble

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Wednesday, November 26, 2014 8:49PM CST

DECATUR, Ill. (DTN) -- The decision by Dow AgroSciences to launch the Enlist Weed Control System in 2015 caught me by surprise. Certainly, farmers have been clamoring for new tools to tackle persistent and resistant weeds. After nearly two years of regulatory delays and lengthy comment periods, it's a relief to know where this technology stands, especially since growers are in the middle of making seed purchasing decisions.

Friday, November 21, 2014 9:29PM CST
Tuesday, October 7, 2014 8:50PM CST

This Day In History
November 28, 1963
WHNT TV channel 19 in Huntsville, AL (CBS) begins broadcasting

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 41oF Feels Like: 38oF
Humid: 70% Dew Pt: 32oF
Barom: 29.69 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:24 Sunset: 4:55
As reported at SHENANDOAH, IA at 8:00 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 Sat
11/29
Sun
11/30
Mon
12/1
Tue
12/2
Wed
12/3
Weather
Condition
Partly Cloudy Mostly Cloudy Clear Partly Cloudy Partly Cloudy
Weather Partly Cloudy Mostly Cloudy Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
32/61 16/40 12/28 15/40 20/42
Feels
Like

L/H (°F)
27/61 2/37 -1/21 3/33 12/38
Dew Point
(°F)
37 20 2 11 18
Humidity
(%)
67 65 39 47 54
Wind
Speed

(mph)
7 15 8 11 6
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.07 0.06 0.05 0.08 0.06
View complete Local Weather

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