Quote Ticker
  • CORN (May 15) 390'2 -0'2 3/27/15   1:30 PM CST
  • CORN (Jul 15) 399'0 -0'2 3/27/15   1:30 PM CST
  • CORN (Sep 15) 406'2 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 414'4 0'0 3/27/15   1:30 PM CST
  • CORN (Mar 16) 425'6 0'0 3/27/15   1:30 PM CST
  • CORN (May 16) 428'4 0'0 3/27/15   1:30 PM CST
  • WHEAT (May 15) 509'0 8'4 3/27/15   1:30 PM CST
  • WHEAT (Jul 15) 505'0 7'2 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'2 3/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1027'2 -6'4 3/27/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 162.700 0.950 3/27/15   1:15 PM CST
  • LIVE CATTLE (Jun 15) 152.950 0.975 3/27/15   1:15 PM CST
  • FEEDER CATTLE (Apr 15) 219.400 2.050 3/27/15   1:15 PM CST
  • FEEDER CATTLE (May 15) 218.025 2.350 3/27/15   1:15 PM CST
  • FEEDER CATTLE (Aug 15) 219.175 2.025 3/27/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 61.100 0.150 3/27/15   1:15 PM CST
  • LEAN HOGS (May 15) 66.400 0.150 3/27/15   1:15 PM CST
  • LEAN HOGS (Jun 15) 74.950 -0.150 3/27/15   1:15 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 390'4 391'4 389'4 390'2 -0'2 391'0s 03/27 Chart for C5K Options for C5K
Jul 15 398'6 399'4 397'4 399'0 -0'2 399'0s 03/27 Chart for C5N Options for C5N
Sep 15 406'2 -0'2 406'4s 03/27 Chart for C5U Options for C5U
Dec 15 414'6 414'6 414'4 414'4 0'0 414'6s 03/27 Chart for C5Z Options for C5Z
Mar 16 425'6 0'0 423'6s 03/27 Chart for C6H Options for C6H
May 16 428'4 0'0 430'2s 03/27 Chart for C6K Options for C6K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 504'4 509'0 504'4 509'0 8'4 507'6s 03/27 Chart for W5K Options for W5K
Jul 15 505'0 7'2 512'0s 03/27 Chart for W5N Options for W5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 971'0 971'4 966'6 968'0 -7'2 967'2s 03/27 Chart for S5K Options for S5K
Jul 15 972'0 972'4 972'0 972'0 -6'4 972'2s 03/27 Chart for S5N Options for S5N
Aug 15 1027'2 -6'4 971'2s 03/27 Chart for S5Q Options for S5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.150 162.700 162.000 162.700 0.950 162.625s 03/27 Chart for LC5J Options for LC5J
Jun 15 152.500 153.100 152.475 152.950 0.975 152.975s 03/27 Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 219.375 219.400 219.375 219.400 2.050 219.275s 03/27 Chart for FC5J Options for FC5J
May 15 218.275 218.275 218.000 218.025 2.350 218.125s 03/27 Chart for FC5K Options for FC5K
Aug 15 219.200 219.800 219.000 219.175 2.025 219.225s 03/27 Chart for FC5Q Options for FC5Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.300 61.400 60.950 61.100 0.150 61.125s 03/27 Chart for LH5J Options for LH5J
May 15 68.200 68.000 66.400 0.150 68.175s 03/27 Chart for LH5K Options for LH5K
Jun 15 75.700 75.700 74.850 74.950 -0.150 75.000s 03/27 Chart for LH5M Options for LH5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK5

My Market Watch
Click Here to Customize
Commodities
C5K 390'2 -0'2
S5K 968'0 -7'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 40.9700 -0.2400
WMT 81.350000 -0.540000
XOM 83.580000 -0.740000
TWX 85.110000 0.380000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5K)
Exchange:  CBOT
Last Trade:  390'2
Change:  -0'2
Bid: 
Ask: 
Today's High:  391'4
Today's Low:  389'4
Volume:  156,056
Open:  390'4
Settle:  391'0s
Prev:  391'2
Contract High: 
Contract Low: 
Updated:  Mar-27-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, March 27, 2015 7:03PM CDT

A number of environmental groups are pressing on the U.S. Environmental Protection Agency to consider in its review of glyphosate the conclusion reached by an international group this past week that there is a "probable" link to cancer.

Thursday, March 26, 2015 8:37PM CDT
Tuesday, March 24, 2015 9:44PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, March 23, 2015 4:42PM CDT

OMAHA (DTN) -- It's been one month since the Pacific Maritime Association (PMA) and the International Longshore and Warehouse Union (ILWU) tentatively agreed on a new five-year contract, covering workers at all 29 West Coast ports. The next step will be taken sometime during the week of March 30 when a caucus of 90 union delegates will decide to recommend it for consideration by the full membership. Then, every union member will receive a copy of the tentative agreement for discussion at their local union meeting. After that, a vote to ratify (or not) is then taken by secret ballot sometime during April.

Thursday, March 19, 2015 1:55PM CDT
Monday, March 16, 2015 4:38PM CDT


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

DTN Videos
 05:33
3/20/2015 Changes In Brazil
 03:22
3/27/2015 Wheat Rallies Friday
 04:02
3/23/20015 Ag Confidence Index Results
 01:31
3/27/2015 Wheat Moves Higher Friday
 03:00
3/27/2015 Southern Midwest Snow Friday

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Monday, March 23, 2015 7:17PM CDT

ST. LOUIS (DTN) -- Procrastinators have triumphed. You still have time to comment on a new EPA proposal on Bt-corn use up until April 15.

Tuesday, March 17, 2015 5:30PM CDT
Monday, February 23, 2015 6:43PM CDT

This Day In History
March 29, 1971
Chile president Allende nationalizes banks/copper mines

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 48% Dew Pt: 41oF
Barom: 30.02 Wind Dir: NW
Cond: N/A Wind Spd: 22 mph
Sunrise: 7:09 Sunset: 7:42
As reported at SHENANDOAH, IA at 2:00 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 Sun
3/29
Mon
3/30
Tue
3/31
Wed
4/1
Thu
4/2
Weather
Condition
Clear Clear Clear Partly Cloudy Rain
Weather Clear Clear Clear Partly Cloudy Rain
Temp
L/H (°F)
41/66 34/72 39/76 43/80 44/67
Feels
Like

L/H (°F)
41/66 30/72 36/76 37/80 39/67
Dew Point
(°F)
35 32 38 47 42
Humidity
(%)
38 39 42 56 48
Wind
Speed

(mph)
16 13 4 14 11
Precip
(%)
- - - - 60
Precip
Amt
(in.)
None None None None Rain
0.42
Evap
(in./day)
0.21 0.23 0.18 0.22 0.16
View complete Local Weather

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