Quote Ticker
  • CORN (Sep 14) 355'0 -3'2 9/2/14   1:30 PM CST
  • CORN (Dec 14) 363'2 -1'0 9/2/14   1:30 PM CST
  • CORN (Mar 15) 376'2 -1'2 9/2/14   1:30 PM CST
  • CORN (May 15) 390'0 -1'2 9/2/14   1:30 PM CST
  • CORN (Jul 15) 390'4 -1'2 9/2/14   1:30 PM CST
  • CORN (Sep 15) 402'0 -1'0 9/2/14   1:30 PM CST
  • WHEAT (Sep 14) 551'0 -6'6 9/2/14   1:30 PM CST
  • WHEAT (Dec 14) 554'2 -8'4 9/2/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1086'0 7'6 9/2/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1032'0 7'6 9/2/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1039'4 7'2 9/2/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 152.400 1.000 9/2/14   1:13 PM CST
  • LIVE CATTLE (Dec 14) 155.550 1.575 9/2/14   1:13 PM CST
  • FEEDER CATTLE (Sep 14) 218.650 1.600 9/2/14   1:13 PM CST
  • FEEDER CATTLE (Oct 14) 218.825 2.100 9/2/14   1:13 PM CST
  • FEEDER CATTLE (Nov 14) 218.025 2.650 9/2/14   1:13 PM CST
  • LEAN HOGS (Oct 14) 99.850 1.750 9/2/14   1:13 PM CST
  • LEAN HOGS (Dec 14) 93.400 1.400 9/2/14   1:13 PM CST
  • LEAN HOGS (Feb 15) 92.100 1.275 9/2/14   1:13 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'6 359'6 355'0 355'0 -3'2 355'6s 01:30P Chart for C4U Options for C4U
Dec 14 365'4 366'4 362'4 363'2 -1'0 363'6s 01:30P Chart for C4Z Options for C4Z
Mar 15 378'0 378'0 376'2 376'2 -1'2 376'4s 01:30P Chart for C5H Options for C5H
May 15 390'0 -1'2 384'6s 01:30P Chart for C5K Options for C5K
Jul 15 390'4 -1'2 391'4s 01:30P Chart for C5N Options for C5N
Sep 15 402'0 -1'0 398'2s 01:30P Chart for C5U Options for C5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 551'0 -6'6 543'4s 01:30P Chart for W4U Options for W4U
Dec 14 554'4 554'4 554'2 554'2 -8'4 555'0s 01:30P Chart for W4Z Options for W4Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1086'0 7'6 1097'2s 01:30P Chart for S4U Options for S4U
Nov 14 1030'4 1037'0 1030'4 1032'0 7'6 1032'0s 01:30P Chart for S4X Options for S4X
Jan 15 1042'6 1042'6 1039'4 1039'4 7'2 1039'6s 01:30P Chart for S5F Options for S5F
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 151.800 153.800 151.800 152.400 1.000 152.425s 01:13P Chart for LC4V Options for LC4V
Dec 14 154.325 156.200 154.300 155.550 1.575 155.525s 01:13P Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 218.650 1.600 220.250s 01:13P Chart for FC4U Options for FC4U
Oct 14 218.850 218.850 218.825 218.825 2.100 218.825s 01:13P Chart for FC4V Options for FC4V
Nov 14 218.025 218.025 218.025 218.025 2.650 218.025s 01:13P Chart for FC4X Options for FC4X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 99.000 101.125 99.000 99.850 1.750 99.875s 01:13P Chart for LH4V Options for LH4V
Dec 14 93.450 93.600 92.600 93.400 1.400 93.400s 01:13P Chart for LH4Z Options for LH4Z
Feb 15 91.300 92.100 90.850 92.100 1.275 92.100s 01:13P Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU4

My Market Watch
Click Here to Customize
Commodities
C4U 355'0 -3'2
S4U 1086'0 7'6
W4U 551'0 -6'6
O4U 350'0 7'6
Stocks
MSFT 45.0900 -0.3400
WMT 75.7500 0.2500
XOM 98.490000 -0.970000
TWX 77.3200 0.2900



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  355'0
Change:  -3'2
Bid: 
Ask: 
Today's High:  359'6
Today's Low:  355'0
Volume:  30,831
Open:  359'6
Settle:  355'6s
Prev:  359'0
Contract High: 
Contract Low: 
Updated:  Sep-02-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Wednesday, September 3, 2014 12:37AM CDT

Thirteen senators have written the leaders of the Senate Appropriations Committee asking that they eliminate policy riders on the funding bill for USDA over livestock and poultry marketing rules.

Thursday, August 28, 2014 10:27PM CDT
Friday, August 22, 2014 7:23PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Wednesday, August 27, 2014 10:19PM CDT

All indications point to a large global wheat crop this year. The most recent USDA report forecast global production at a record 716.09 million metric tonnes, up almost 11 mmt or 1.5% from last year's crop. Sounds bearish? Perhaps not so.

Monday, August 25, 2014 3:43PM CDT
Thursday, August 21, 2014 7:38PM CDT


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

DTN Videos
 02:43
9/2/2004 Beans Hold Strength Tuesday
 03:33
9/2/2014 Cool Prospect in10-Day Period Tuesday
 01:27
9/2/2014 Grains Mixed Tuesday
 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
Thursday, August 28, 2014 7:40PM CDT

DECATUR, Illinois (DTN) -- I'm living in a lush garden this year. Another 1.75 inches of rain fell on my central Illinois home yesterday and some of the surrounding area got as much as 4 inches. That should be enough to make the kernels and pods fill into a central and south central Illinois bin buster. We had only a brief period of dry conditions during July, but the nights were downright chilly during that time. We've barely turned the lawnmowers off this summer.

Monday, August 25, 2014 4:07PM CDT
Friday, August 15, 2014 7:13PM CDT

This Day In History
September 2, 1993
10th MTV Awards: Pearl Jam, En Vogue wins

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 78% Dew Pt: 64oF
Barom: 29.95 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:50 Sunset: 7:51
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 Wed
9/3
Thu
9/4
Fri
9/5
Sat
9/6
Sun
9/7
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Clear
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Clear
Temp
L/H (°F)
65/86 71/88 60/73 55/71 53/74
Feels
Like

L/H (°F)
65/97 72/99 60/73 55/71 53/74
Dew Point
(°F)
69 71 60 56 57
Humidity
(%)
80 74 66 69 71
Wind
Speed

(mph)
13 11 10 6 4
Precip
(%)
77 78 80 - -
Precip
Amt
(in.)
Rain
0.10
Rain
0.26
Rain
0.29
None None
Evap
(in./day)
0.13 0.16 0.13 0.1 0.09
View complete Local Weather

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