Quote Ticker
  • CORN (Dec 14) 352'2 -3'0 10/22/14   1:30 PM CST
  • CORN (Mar 15) 366'2 -2'4 10/22/14   1:30 PM CST
  • CORN (May 15) 376'0 -2'4 10/22/14   1:30 PM CST
  • CORN (Jul 15) 386'4 -2'2 10/22/14   1:30 PM CST
  • CORN (Sep 15) 382'0 -2'4 10/22/14   1:30 PM CST
  • CORN (Dec 15) 404'0 -2'4 10/22/14   1:30 PM CST
  • WHEAT (Dec 14) 522'0 3'0 10/22/14   1:30 PM CST
  • WHEAT (Mar 15) 540'4 3'0 10/22/14   1:30 PM CST
  • SOYBEANS (Nov 14) 960'0 -1'4 10/22/14   1:30 PM CST
  • SOYBEANS (Jan 15) 967'0 -2'0 10/22/14   1:30 PM CST
  • SOYBEANS (Mar 15) 976'4 -2'0 10/22/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 168.050 1.500 10/22/14   1:10 PM CST
  • LIVE CATTLE (Dec 14) 168.050 1.050 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Oct 14) 239.450 0.500 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Nov 14) 235.175 1.250 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Jan 15) 229.275 1.025 10/22/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 89.750 1.300 10/22/14   1:10 PM CST
  • LEAN HOGS (Feb 15) 87.850 1.775 10/22/14   1:10 PM CST
  • LEAN HOGS (Apr 15) 89.300 2.050 10/22/14   1:10 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'0 360'0 352'2 352'2 -3'0 353'0s 10/22 Chart for C4Z Options for C4Z
Mar 15 372'6 372'6 366'2 366'2 -2'4 367'0s 10/22 Chart for C5H Options for C5H
May 15 376'0 376'0 375'6 376'0 -2'4 376'0s 10/22 Chart for C5K Options for C5K
Jul 15 386'4 386'4 386'4 386'4 -2'2 383'2s 10/22 Chart for C5N Options for C5N
Sep 15 382'0 -2'4 390'2s 10/22 Chart for C5U Options for C5U
Dec 15 404'0 404'0 404'0 404'0 -2'4 399'0s 10/22 Chart for C5Z Options for C5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 522'4 522'4 522'0 522'0 3'0 522'2s 10/22 Chart for W4Z Options for W4Z
Mar 15 540'4 540'4 540'4 540'4 3'0 536'0s 10/22 Chart for W5H Options for W5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 978'4 978'4 960'0 960'0 -1'4 962'6s 10/22 Chart for S4X Options for S4X
Jan 15 986'0 987'0 967'0 967'0 -2'0 969'6s 10/22 Chart for S5F Options for S5F
Mar 15 976'4 976'4 976'4 976'4 -2'0 977'0s 10/22 Chart for S5H Options for S5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 167.500 168.050 167.300 168.050 1.500 168.050s 10/22 Chart for LC4V Options for LC4V
Dec 14 167.800 168.400 167.700 168.050 1.050 168.100s 10/22 Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.500 239.800 239.450 239.450 0.500 239.450s 10/22 Chart for FC4V Options for FC4V
Nov 14 235.200 235.200 235.175 235.175 1.250 235.175s 10/22 Chart for FC4X Options for FC4X
Jan 15 229.275 229.700 229.275 229.275 1.025 229.275s 10/22 Chart for FC5F Options for FC5F
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 89.750 90.150 89.550 89.750 1.300 89.750s 10/22 Chart for LH4Z Options for LH4Z
Feb 15 87.400 87.900 87.400 87.850 1.775 87.850s 10/22 Chart for LH5G Options for LH5G
Apr 15 88.200 89.450 88.200 89.300 2.050 89.300s 10/22 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 352'2 -3'0
S4X 960'0 -1'4
W4Z 522'0 3'0
O4Z 338'0 3'0
Stocks
MSFT 44.3800 -0.5000
WMT 76.0300 0.0100
XOM 93.130000 -0.520000
TWX 76.5700 -0.6500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  352'2
Change:  -3'0
Bid: 
Ask: 
Today's High:  360'0
Today's Low:  352'2
Volume:  174,942
Open:  359'0
Settle:  353'0s
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Oct-22-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Tuesday, October 21, 2014 9:31PM CDT

There was relatively limited reaction Tuesday from commodity groups and lawmakers about USDA's announcement to roll out the Actual Production History yield exclusion for crop insurance. Still, anyone who has some total crop collapses in their cropping history could see some benefits -- at the potential cost of higher premiums for that extra protection level.

Tuesday, October 21, 2014 1:06AM CDT
Friday, October 17, 2014 12:00AM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, October 17, 2014 7:21PM CDT

I didn't know I was going to stir the pot.

Thursday, October 16, 2014 7:06PM CDT
Monday, October 13, 2014 3:47PM CDT


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

DTN Videos
 03:02
10/22/2014 Favorable Ethanol News Wednesday
 02:56
10/22/2014 Wetter 10-Day Forecast Wednesday
 01:27
10/22/2014 Good Soybean Demand 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
Tuesday, October 7, 2014 8:50PM CDT

DECATUR, Ill. (DTN) -- I popped in unannounced at a Bunge river terminal along the Mississippi River last week. A bright yellow poster detailing delivery restrictions on genetically engineered (GE) corn and soybean traits met me at the door.

Friday, September 19, 2014 7:15PM CDT
Thursday, September 4, 2014 11:19AM CDT

This Day In History
October 23, 1853
Maastricht-Aken railway in Netherlands opens

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 30.05 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:41 Sunset: 6:29
As reported at SHENANDOAH, IA at 5:00 AM
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
10/23
Fri
10/24
Sat
10/25
Sun
10/26
Mon
10/27
Weather
Condition
Thunder Storms Partly Cloudy Clear Clear Mostly Cloudy
Weather Thunder Storms Partly Cloudy Clear Clear Mostly Cloudy
Temp
L/H (°F)
57/72 57/79 50/70 51/75 52/70
Feels
Like

L/H (°F)
57/72 57/79 50/70 51/75 52/70
Dew Point
(°F)
57 58 48 50 49
Humidity
(%)
71 70 56 59 59
Wind
Speed

(mph)
4 8 6 13 11
Precip
(%)
80 - - - -
Precip
Amt
(in.)
Rain
0.18
None None None None
Evap
(in./day)
0.07 0.12 0.11 0.16 0.14
View complete Local Weather

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