Quote Ticker
  • CORN (Sep 16) 337'4 1'6 7/27/16   9:37 PM CST
  • CORN (Dec 16) 345'2 2'2 7/27/16   9:34 PM CST
  • CORN (Mar 17) 353'4 1'6 7/27/16   9:25 PM CST
  • CORN (May 17) 359'0 2'0 7/27/16   9:29 PM CST
  • CORN (Jul 17) 363'4 1'4 7/27/16   9:25 PM CST
  • CORN (Sep 17) 365'2 2'0 7/27/16   1:16 PM CST
  • WHEAT (Sep 16) 418'0 3'2 7/27/16   9:37 PM CST
  • WHEAT (Dec 16) 444'2 2'6 7/27/16   9:29 PM CST
  • SOYBEANS (Aug 16) 1017'6 7'2 7/27/16   9:13 PM CST
  • SOYBEANS (Sep 16) 1007'0 7'2 7/27/16   9:14 PM CST
  • SOYBEANS (Nov 16) 994'0 8'0 7/27/16   9:36 PM CST
  • LIVE CATTLE (Aug 16) 113.800 0.075 7/27/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 112.875 0.475 7/27/16   1:04 PM CST
  • FEEDER CATTLE (Aug 16) 142.150 - 0.175 7/27/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 141.100 0.100 7/27/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 140.175 0.025 7/27/16   1:04 PM CST
  • LEAN HOGS (Aug 16) 71.625 -2.925 7/27/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 61.025 -2.575 7/27/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 56.350 -2.050 7/27/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 335'6 337'6 335'4 337'4 1'6 335'6 09:37P Chart for @C6U Options for @C6U
Dec 16 343'0 345'2 343'0 345'2 2'2 343'0 09:37P Chart for @C6Z Options for @C6Z
Mar 17 351'4 353'6 351'4 353'4 1'6 351'6 09:37P Chart for @C7H Options for @C7H
May 17 357'0 359'0 357'0 359'0 2'0 357'0 09:37P Chart for @C7K Options for @C7K
Jul 17 362'0 363'6 362'0 363'4 1'4 362'0 09:37P Chart for @C7N Options for @C7N
Sep 17 363'6 367'2 362'4 365'2 2'0 365'4s 09:37P Chart for @C7U Options for @C7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 414'4 418'4 414'4 418'0 3'2 414'6 09:37P Chart for @W6U Options for @W6U
Dec 16 440'2 444'2 440'0 444'2 2'6 441'4 09:37P Chart for @W6Z Options for @W6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1012'4 1022'0 1012'4 1017'6 7'2 1010'4 09:37P Chart for @S6Q Options for @S6Q
Sep 16 1001'0 1010'6 1001'0 1007'0 7'2 999'6 09:37P Chart for @S6U Options for @S6U
Nov 16 988'2 997'0 988'0 994'0 8'0 986'0 09:37P Chart for @S6X Options for @S6X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.425 114.375 113.250 113.800 0.075 113.950s 04:07P Chart for @LE6Q Options for @LE6Q
Oct 16 112.100 113.150 111.800 112.875 0.475 113.050s 01:05P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 141.650 142.850 141.250 142.150 - 0.175 142.275s 04:06P Chart for @GF6Q Options for @GF6Q
Sep 16 140.375 141.575 139.950 141.100 0.100 141.125s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 139.675 140.675 139.075 140.175 0.025 140.250s 01:05P Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 74.450 74.575 71.600 71.625 -2.925 71.675s 03:26P Chart for @HE6Q Options for @HE6Q
Oct 16 63.375 63.475 60.650 61.025 -2.575 61.050s 04:07P Chart for @HE6V Options for @HE6V
Dec 16 58.250 58.450 56.050 56.350 -2.050 56.450s 04:07P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU6

My Market Watch
Click Here to Customize
Commodities
@C6U 337'4 1'6
@S6Q 1017'6 7'2
@W6U 418'0 3'2
@O6U 198'0 1'0
Stocks
MSFT 56.1900 -0.5700
WMT 73.320000 -0.410000
XOM 90.910000 -0.620000
TWX 77.930000 -0.340000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  337'4
Change:  1'6
Bid:  337'4
Ask:  337'6
Today's High:  337'6
Today's Low:  335'4
Volume:  69,348
Open:  335'6
Settle:  335'6
Prev:  335'6
Contract High: 
Contract Low: 
Updated:  Jul-27-2016
9:37:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, July 26, 2016 5:36AM CDT
To the cheers of Democratic delegates, Vermont Sen. excoriated the Trans-Pacific Partnership during his late-night speech at the Democratic National Convention. The senator stressed that TPP should not be voted on in the lame-duck session of Congress.
Tuesday, July 19, 2016 2:29PM CDT
Monday, July 18, 2016 5:21PM CDT

DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, July 25, 2016 12:26PM CDT
With empty storage space hard to find or being reserved for new crop and freight costs rising, producers aren't likely to find their piece of the price pie growing.
Monday, July 18, 2016 11:56AM CDT
Thursday, July 14, 2016 6:14AM CDT


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

DTN Videos
 03:19
7/27/2016 Higher Trades Wednesday
 04:18
7/22/2016 Crop Weather Outlook
 01:38
7/27/2016 Soybeans Rally Wednesday
 03:07
7/27/2016 August Rain Variability Wednesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, July 15, 2016 4:47PM CDT
Can you follow the directions? New herbicide rules are getting tougher.
Friday, July 8, 2016 5:47PM CDT
Friday, July 1, 2016 2:37PM CDT

This Day In History
July 27, 1214
1st battle of Bouvines - King Philips II vs Emperor Otto IV

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 77oF Feels Like: 79oF
Humid: 94% Dew Pt: 75oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:15 Sunset: 8:41
As reported at SHENANDOAH, IA at 9:00 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
7/28
Fri
7/29
Sat
7/30
Sun
7/31
Mon
8/1
Weather
Condition
Clear Rain Thunder Storms Thunder Storms Thunder Storms
Weather Clear Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
66/81 63/78 62/81 65/84 69/92
Feels
Like

L/H (°F)
66/84 63/79 62/83 65/90 69/105
Dew Point
(°F)
67 65 63 69 73
Humidity
(%)
74 75 68 78 70
Wind
Speed

(mph)
6 4 2 8 9
Precip
(%)
- 20 30 22 20
Precip
Amt
(in.)
None Rain
0.03
Rain
0.07
Rain
0.08
Rain
0.03
Evap
(in./day)
0.12 0.1 0.1 0.13 0.17
View complete Local Weather

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