Quote Ticker
  • CORN (Jul 19) 445'2 -9'4 6/18/19   6:17 AM CST
  • CORN (Sep 19) 452'0 -9'4 6/18/19   6:17 AM CST
  • CORN (Dec 19) 459'4 -9'0 6/18/19   6:16 AM CST
  • CORN (Mar 20) 465'0 -8'0 6/18/19   6:16 AM CST
  • CORN (May 20) 467'0 -7'0 6/18/19   6:16 AM CST
  • CORN (Jul 20) 467'2 -7'0 6/18/19   6:16 AM CST
  • WHEAT (Jul 19) 526'4 -13'0 6/18/19   6:17 AM CST
  • WHEAT (Sep 19) 529'2 -13'4 6/18/19   6:17 AM CST
  • SOYBEANS (Jul 19) 910'4 -2'2 6/18/19   6:17 AM CST
  • SOYBEANS (Aug 19) 917'2 -2'0 6/18/19   6:16 AM CST
  • SOYBEANS (Sep 19) 924'2 -2'0 6/18/19   6:16 AM CST
  • LIVE CATTLE (Jun 19) 109.475 0.675 6/17/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 105.500 1.350 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 136.700 1.400 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 137.025 1.375 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 137.075 1.400 6/17/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 82.925 1.700 6/17/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 82.125 1.625 6/17/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 76.675 1.675 6/17/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 455'4 458'0 442'6 445'2 -9'4 454'6 06:17A Chart for @C9N Options for @C9N
Sep 19 462'4 464'6 449'4 452'0 -9'4 461'4 06:17A Chart for @C9U Options for @C9U
Dec 19 469'4 471'4 456'6 459'4 -9'0 468'4 06:17A Chart for @C9Z Options for @C9Z
Mar 20 474'6 476'0 462'0 465'0 -8'0 473'0 06:17A Chart for @C0H Options for @C0H
May 20 475'0 476'4 463'6 467'0 -7'0 474'0 06:17A Chart for @C0K Options for @C0K
Jul 20 475'6 478'0 464'0 467'2 -7'0 474'2 06:17A Chart for @C0N Options for @C0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 539'6 541'0 525'2 526'4 -13'0 539'4 06:17A Chart for @W9N Options for @W9N
Sep 19 542'6 544'2 528'0 529'2 -13'4 542'6 06:17A Chart for @W9U Options for @W9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 918'2 921'4 902'6 910'4 -2'2 912'6 06:17A Chart for @S9N Options for @S9N
Aug 19 925'0 928'0 909'2 917'2 -2'0 919'2 06:17A Chart for @S9Q Options for @S9Q
Sep 19 931'6 935'0 917'2 924'2 -2'0 926'2 06:17A Chart for @S9U Options for @S9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 108.925 109.475 108.450 109.475 0.675 109.450s 06:01A Chart for @LE9M Options for @LE9M
Aug 19 104.850 106.000 104.400 105.500 1.350 105.625s 06:00A Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 134.450 137.225 134.125 136.700 1.400 136.925s 06:10A Chart for @GF9Q Options for @GF9Q
Sep 19 134.750 137.400 134.500 137.025 1.375 137.175s 06:10A Chart for @GF9U Options for @GF9U
Oct 19 134.950 137.325 134.475 137.075 1.400 137.150s 06/17 Chart for @GF9V Options for @GF9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 81.050 83.275 80.525 82.925 1.700 83.050s 06:01A Chart for @HE9N Options for @HE9N
Aug 19 80.225 82.425 79.900 82.125 1.625 82.250s 06:00A Chart for @HE9Q Options for @HE9Q
Oct 19 74.800 77.050 74.050 76.675 1.675 76.775s 06:00A Chart for @HE9V Options for @HE9V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN9

My Market Watch
Click Here to Customize
Commodities
@C9N 445'4 -9'2
@S9N 910'2 -2'4
@W9N 526'4 -13'0
@O9N 295'6 -1'6
Stocks
MSFT 132.850000 0.400000
WMT 109.160000 0.090000
XOM 75.090000 0.740000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  445'2
Change:  -9'4
Bid:  445'0
Ask:  445'2
Today's High:  458'0
Today's Low:  442'6
Volume:  279,480
Open:  455'4
Settle:  454'6
Prev:  454'6
Contract High: 
Contract Low: 
Updated:  Jun-18-2019
6:17:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Monday, June 17, 2019 1:54PM CDT
U.S. trading partners at the World Trade Organization have some questions about how USDA intends to implement disaster aid and the next round of Market Facilitation Program payments.
Friday, June 14, 2019 6:48AM CDT
Tuesday, June 11, 2019 9:59AM CDT

DTN Market Matters Blog
Editorial Staff
Monday, June 17, 2019 11:18AM CDT
While water is beginning to recede in some areas along the Mississippi River and tributaries, transportation woes continue.
Friday, June 14, 2019 1:07PM CDT
Monday, June 10, 2019 9:08AM CDT


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

DTN Videos
 03:45
6/17/2019 Soybeans Sharply Higher Monday
 01:28
6/17/2019 Grains Turn Variable Monday
 05:26
6/7/2019 Update On E15 Rule
 03:44
6/17/2019 Heavy Rain Forecast Monday

DTN Production Blog
Pam Smith
Crops Technology Editor
Thursday, June 13, 2019 4:47PM CDT
Executive orders are very photogenic. Actual regulatory rules are less so. But the latter is probably more worth your attention.
Thursday, June 6, 2019 5:22PM CDT
Friday, May 31, 2019 4:49PM CDT

This Day In History
June 18, 1778
British Redcoats evacuate Phila

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 67oF
Humid: 94% Dew Pt: 64oF
Barom: 29.95 Wind Dir: E
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:49 Sunset: 8:55
As reported at SHENANDOAH, IA at 6:00 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 Tue
6/18
Wed
6/19
Thu
6/20
Fri
6/21
Sat
6/22
Weather
Condition
Thunder Storms Thunder Storms Partly Cloudy Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Partly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)
64/76 62/74 58/80 64/85 67/85
Feels
Like

L/H (°F)
64/77 62/74 58/82 64/90 67/86
Dew Point
(°F)
64 61 61 67 65
Humidity
(%)
76 77 68 69 61
Wind
Speed

(mph)
5 8 9 12 9
Precip
(%)
80 80 - 80 60
Precip
Amt
(in.)
Rain
0.48
Rain
0.56
None Rain
0.41
Rain
0.69
Evap
(in./day)
0.13 0.13 0.19 0.21 0.26
View complete Local Weather

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