Quote Ticker
  • CORN (May 19) 351'0 -3'4 4/23/19   1:19 PM CST
  • CORN (Jul 19) 359'6 -3'2 4/23/19   1:19 PM CST
  • CORN (Sep 19) 368'0 -2'6 4/23/19   1:19 PM CST
  • CORN (Dec 19) 379'2 -2'6 4/23/19   1:19 PM CST
  • CORN (Mar 20) 394'4 -2'0 4/23/19   1:19 PM CST
  • CORN (May 20) 403'0 -2'0 4/23/19   1:19 PM CST
  • WHEAT (May 19) 437'6 3'0 4/23/19   1:19 PM CST
  • WHEAT (Jul 19) 444'2 3'2 4/23/19   1:19 PM CST
  • SOYBEANS (May 19) 862'0 -15'0 4/23/19   1:19 PM CST
  • SOYBEANS (Jul 19) 875'4 -15'2 4/23/19   1:19 PM CST
  • SOYBEANS (Aug 19) 881'6 -14'6 4/23/19   1:19 PM CST
  • LIVE CATTLE (Apr 19) 128.250 - 0.175 4/23/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 121.000 - 0.450 4/23/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 149.450 - 1.175 4/23/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 159.550 0.075 4/23/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 160.750 0.075 4/23/19   1:04 PM CST
  • LEAN HOGS (May 19) 88.175 -1.200 4/23/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 92.325 -1.400 4/23/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 96.950 -0.775 4/23/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 354'6 355'0 350'2 351'0 -3'4 351'2s 03:11P Chart for @C9K Options for @C9K
Jul 19 363'4 363'4 359'2 359'6 -3'2 360'2s 03:15P Chart for @C9N Options for @C9N
Sep 19 371'0 371'0 367'0 368'0 -2'6 368'2s 03:15P Chart for @C9U Options for @C9U
Dec 19 382'4 382'4 378'4 379'2 -2'6 379'6s 02:57P Chart for @C9Z Options for @C9Z
Mar 20 396'4 396'4 393'2 394'4 -2'0 394'4s 02:48P Chart for @C0H Options for @C0H
May 20 404'6 405'0 402'0 403'0 -2'0 403'0s 03:13P Chart for @C0K Options for @C0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 435'2 441'2 433'0 437'6 3'0 438'6s 02:31P Chart for @W9K Options for @W9K
Jul 19 441'2 447'4 439'0 444'2 3'2 445'0s 02:40P Chart for @W9N Options for @W9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 877'0 878'6 860'6 862'0 -15'0 862'0s 03:17P Chart for @S9K Options for @S9K
Jul 19 890'6 892'2 874'2 875'4 -15'2 875'4s 02:52P Chart for @S9N Options for @S9N
Aug 19 896'2 898'0 880'2 881'6 -14'6 881'4s 03:12P Chart for @S9Q Options for @S9Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 128.600 128.875 128.150 128.250 - 0.175 128.325s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 121.700 122.225 120.925 121.000 - 0.450 121.125s 02:31P Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 150.750 151.075 149.200 149.450 - 1.175 149.625s 01:05P Chart for @GF9K Options for @GF9K
Aug 19 159.775 160.675 159.125 159.550 0.075 159.700s 02:30P Chart for @GF9Q Options for @GF9Q
Sep 19 160.625 161.775 160.250 160.750 0.075 160.850s 01:05P Chart for @GF9U Options for @GF9U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 89.000 89.800 87.675 88.175 -1.200 87.825s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 93.250 94.950 91.725 92.325 -1.400 92.375s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 97.675 99.075 95.775 96.950 -0.775 97.200s 01:05P Chart for @HE9N Options for @HE9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK9

My Market Watch
Click Here to Customize
Commodities
@C9K 351'0 -3'4
@S9K 862'0 -15'0
@W9K 437'6 3'0
@O9K 294'4 1'4
Stocks
MSFT 125.440000 1.680000
WMT 103.070000 0.700000
XOM 83.380000 0.480000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  351'0
Change:  -3'4
Bid:  351'0
Ask:  351'0
Today's High:  355'0
Today's Low:  350'2
Volume:  162,035
Open:  354'6
Settle:  351'2s
Prev:  354'6
Contract High: 
Contract Low: 
Updated:  Apr-23-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Monday, April 22, 2019 3:51PM CDT
On Monday, 90 groups and agribusinesses wrote U.S. Trade Ambassador Robert Lighthizer asking him to quickly get moving on a U.S.-Japan trade agreement because U.S. agriculture is now at greater risk of losing market share to the European Union and the countries included in the Comprehensive and Progressive Agreement for Trans-Pacific Partnership (CPTPP).
Monday, April 22, 2019 8:46AM CDT
Thursday, April 18, 2019 12:59PM CDT

DTN Market Matters Blog
Editorial Staff
Thursday, April 18, 2019 1:55PM CDT
DTN's weekly spot price for domestic distillers dried grains was lower on average at $134 per ton.
Monday, April 15, 2019 11:21AM CDT
Friday, April 12, 2019 12:22PM CDT


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

DTN Videos
 04:16
4/22/2019 Sellers Rule Monday
 01:19
4/23/2019 Grains All Move Lower
 04:07
4/18/2019 Land Values After Floods
 02:57
4/23/2019 Variable Planting Prospect Tuesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Thursday, April 18, 2019 12:37PM CDT
Pesticide applicators have a responsibility to check field registry services under current dicamba labels, but that means farmers must take steps to register.
Tuesday, April 9, 2019 6:18PM CDT
Monday, April 1, 2019 11:34AM CDT

This Day In History
April 23, 1964
New York State Theater opens

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 64oF
Humid: 40% Dew Pt: 41oF
Barom: 30.05 Wind Dir: E
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:30 Sunset: 8:09
As reported at SHENANDOAH, IA at 3:00 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 Tue
4/23
Wed
4/24
Thu
4/25
Fri
4/26
Sat
4/27
Weather
Condition
Partly Cloudy Partly Cloudy Rain Rain Thunder Storms
Weather Partly Cloudy Partly Cloudy Rain Rain Thunder Storms
Temp
L/H (°F)
48/69 44/72 48/77 46/69 50/73
Feels
Like

L/H (°F)
52/69 44/72 46/77 44/69 50/73
Dew Point
(°F)
41 43 43 32 44
Humidity
(%)
42 50 45 33 55
Wind
Speed

(mph)
5 5 12 13 11
Precip
(%)
- - 36 50 60
Precip
Amt
(in.)
None None Rain
0.04
Rain
0.02
Rain
0.45
Evap
(in./day)
0.19 0.18 0.25 0.23 0.21
View complete Local Weather

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