Quote Ticker
  • CORN (Dec 14) 320'6 0'4 10/1/14   1:30 PM CST
  • CORN (Mar 15) 334'0 0'4 10/1/14   1:30 PM CST
  • CORN (May 15) 343'0 0'6 10/1/14   1:30 PM CST
  • CORN (Jul 15) 347'6 0'6 10/1/14   1:30 PM CST
  • CORN (Sep 15) 360'4 1'0 10/1/14   1:30 PM CST
  • CORN (Dec 15) 367'0 1'0 10/1/14   1:30 PM CST
  • WHEAT (Dec 14) 479'0 1'2 10/1/14   1:30 PM CST
  • WHEAT (Mar 15) 492'0 1'6 10/1/14   1:30 PM CST
  • SOYBEANS (Nov 14) 917'4 3'4 10/1/14   1:30 PM CST
  • SOYBEANS (Jan 15) 925'4 3'6 10/1/14   1:30 PM CST
  • SOYBEANS (Mar 15) 928'0 4'0 10/1/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 162.475 2.025 10/1/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 165.900 2.425 10/1/14   1:09 PM CST
  • FEEDER CATTLE (Oct 14) 235.425 3.000 10/1/14   1:09 PM CST
  • FEEDER CATTLE (Nov 14) 238.050 3.000 10/1/14   1:09 PM CST
  • FEEDER CATTLE (Jan 15) 231.775 3.000 10/1/14   1:09 PM CST
  • LEAN HOGS (Oct 14) 107.650 - 0.375 10/1/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 94.850 0.350 10/1/14   1:09 PM CST
  • LEAN HOGS (Feb 15) 91.850 1.425 10/1/14   1:09 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 319'4 322'2 319'0 320'6 0'4 321'2s 01:30P Chart for C4Z Options for C4Z
Mar 15 332'0 334'2 331'6 334'0 0'4 334'0s 01:30P Chart for C5H Options for C5H
May 15 343'0 343'0 343'0 343'0 0'6 342'6s 01:30P Chart for C5K Options for C5K
Jul 15 347'2 348'0 347'0 347'6 0'6 350'2s 01:30P Chart for C5N Options for C5N
Sep 15 360'4 1'0 357'6s 01:30P Chart for C5U Options for C5U
Dec 15 367'0 1'0 367'6s 01:30P Chart for C5Z Options for C5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 472'0 479'4 472'0 479'0 1'2 479'0s 01:30P Chart for W4Z Options for W4Z
Mar 15 491'4 492'0 491'4 492'0 1'6 492'2s 01:30P Chart for W5H Options for W5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 908'0 919'0 905'0 917'4 3'4 916'6s 01:30P Chart for S4X Options for S4X
Jan 15 916'4 925'4 915'0 925'4 3'6 925'0s 01:30P Chart for S5F Options for S5F
Mar 15 928'0 4'0 933'6s 01:30P Chart for S5H Options for S5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 160.150 162.650 160.000 162.475 2.025 162.475s 01:09P Chart for LC4V Options for LC4V
Dec 14 163.650 166.000 163.400 165.900 2.425 165.900s 01:09P Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 235.425 3.000 238.425s 01:09P Chart for FC4V Options for FC4V
Nov 14 234.850 238.050 234.775 238.050 3.000 238.050s 01:09P Chart for FC4X Options for FC4X
Jan 15 230.850 231.775 230.850 231.775 3.000 231.775s 01:09P Chart for FC5F Options for FC5F
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 107.400 107.800 107.150 107.650 - 0.375 107.600s 01:09P Chart for LH4V Options for LH4V
Dec 14 93.650 95.050 92.700 94.850 0.350 94.875s 01:09P Chart for LH4Z Options for LH4Z
Feb 15 90.900 91.850 90.900 91.850 1.425 91.850s 01:09P 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
C4Z 320'6 0'4
S4X 917'4 3'4
W4Z 479'0 1'2
O4Z 338'0 3'2
Stocks
MSFT 45.9000 -0.4600
WMT 76.1200 -0.3500
XOM 92.860000 -1.190000
TWX 73.7100 -1.5000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  320'6
Change:  0'4
Bid: 
Ask: 
Today's High:  322'2
Today's Low:  319'0
Volume:  173,979
Open:  319'4
Settle:  321'2s
Prev:  320'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Wednesday, October 1, 2014 10:06PM CDT

We've had a couple of questions that make me go "Hmmm" over the last few days on farm bill programs.

Tuesday, September 30, 2014 9:35PM CDT
Monday, September 29, 2014 4:23PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Tuesday, September 30, 2014 1:10PM CDT

Agriculture industrial reports on wet and dry ethanol milling, flour milling, oilseed crush and cotton suffered from the Census Bureau's budgetary axe in 2011, but USDA announced on Monday it's ready to put the reports on 2015 calendar.

Monday, September 29, 2014 4:23PM CDT
Friday, September 26, 2014 3:34PM CDT


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

DTN Videos
 03:13
10/01/2014 Grains Slightly Higher Wednesday
 02:53
10/01/2014 Wet Harvest Pattern Wednesday
 01:32
10/1/2014 Mixed Trends Wednesday
 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
Friday, September 19, 2014 7:15PM CDT

WINDSOR, Ill. (DTN) -- Matt Bennett had to stop the combine to wait for another grain cart on Wednesday, but he wasn't complaining. The yields are that good in this part of central Illinois.

Thursday, September 4, 2014 11:19AM CDT
Thursday, August 28, 2014 7:40PM CDT

This Day In History
October 1, 1961
East & West Cameroon merge as Federal Republic of Cameroon

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 88% Dew Pt: 64oF
Barom: 29.77 Wind Dir: NNE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:19 Sunset: 7:02
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 Thu
10/2
Fri
10/3
Sat
10/4
Sun
10/5
Mon
10/6
Weather
Condition
Thunder Storms Partly Cloudy Partly Cloudy Clear Partly Cloudy
Weather Thunder Storms Partly Cloudy Partly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
55/70 43/56 35/59 41/66 44/67
Feels
Like

L/H (°F)
55/70 39/56 29/59 38/66 41/67
Dew Point
(°F)
55 39 34 41 45
Humidity
(%)
77 50 50 58 63
Wind
Speed

(mph)
9 17 12 9 7
Precip
(%)
80 - - - -
Precip
Amt
(in.)
Rain
0.81
None None None None
Evap
(in./day)
0.09 0.14 0.14 0.12 0.11
View complete Local Weather

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