Quote Ticker
  • CORN (Sep 15) 368'0 -3'0 8/2/15   9:38 PM CST
  • CORN (Dec 15) 377'6 -3'4 8/2/15   9:38 PM CST
  • CORN (Mar 16) 388'6 -3'2 8/2/15   9:31 PM CST
  • CORN (May 16) 395'0 -3'2 8/2/15   9:31 PM CST
  • CORN (Jul 16) 400'0 -3'4 8/2/15   9:31 PM CST
  • CORN (Sep 16) 389'4 -3'6 8/2/15   9:37 PM CST
  • WHEAT (Sep 15) 497'6 -1'4 8/2/15   9:33 PM CST
  • WHEAT (Dec 15) 503'2 -1'4 8/2/15   9:38 PM CST
  • SOYBEANS (Aug 15) 978'0 -2'6 8/2/15   8:58 PM CST
  • SOYBEANS (Sep 15) 951'0 -2'2 8/2/15   9:07 PM CST
  • SOYBEANS (Nov 15) 935'6 -4'4 8/2/15   9:38 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 370'0 370'4 367'4 368'0 -3'0 371'0 09:38P Chart for @C5U Options for @C5U
Dec 15 380'0 380'4 377'2 377'6 -3'4 381'2 09:38P Chart for @C5Z Options for @C5Z
Mar 16 391'0 391'2 388'4 388'6 -3'2 392'0 09:38P Chart for @C6H Options for @C6H
May 16 397'4 397'4 395'0 395'0 -3'2 398'2 09:38P Chart for @C6K Options for @C6K
Jul 16 402'2 402'2 399'4 400'0 -3'4 403'4 09:38P Chart for @C6N Options for @C6N
Sep 16 392'6 392'6 389'4 389'4 -3'6 393'2 09:37P Chart for @C6U Options for @C6U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 497'2 498'4 496'0 497'6 -1'4 499'2 09:38P Chart for @W5U Options for @W5U
Dec 15 503'0 504'0 501'4 503'2 -1'4 504'6 09:38P Chart for @W5Z Options for @W5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 978'0 980'6 978'0 978'0 -2'6 980'6 09:38P Chart for @S5Q Options for @S5Q
Sep 15 951'2 953'4 949'2 951'0 -2'2 953'2 09:38P Chart for @S5U Options for @S5U
Nov 15 938'2 940'2 935'2 935'6 -4'4 940'2 09:38P Chart for @S5X Options for @S5X
LC - LCF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for LC0F Options for LC0F
FC - FCF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for FC0F Options for FC0F
LH - LHF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for LH0F Options for LH0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU5

My Market Watch
Click Here to Customize
Commodities
@C5U 368'0 -3'0
@S5Q 978'0 -2'6
@W5U 497'6 -1'4
@O5U 241'0 -0'2
Stocks
MSFT 46.7000 -0.1800
WMT 71.980000 -0.180000
XOM 79.210000 -3.800000
TWX 88.040000 -0.400000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  368'0
Change:  -3'0
Bid:  367'6
Ask:  368'0
Today's High:  370'4
Today's Low:  367'4
Volume:  108,953
Open:  370'0
Settle:  371'0
Prev:  371'0
Contract High: 
Contract Low: 
Updated:  Aug-02-2015
9:38:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, July 31, 2015 9:17PM CDT

I've probably worn out Tom Cochrane's "Life is a Highway," but there are still a few good highway songs left to reference such as Bachman-Turner Overdrive's "Roll on Down the Highway." Since I'm writing about Congress here, I have to stick with highway analogies because Congress doesn't quite measure up to BTO's "Takin' Care of Business."

Thursday, July 30, 2015 3:00PM CDT
Monday, July 27, 2015 4:35PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, July 27, 2015 7:01PM CDT

MINNEAPOLIS, Minn. (DTN) -- Testimony presented during a hearing last week on whether railroads should be able to continue to differentially price rail service to captive shippers once they reach revenue-adequate status showed a wide divide between railroads and shipper groups on the issue.

Tuesday, July 21, 2015 7:40PM CDT
Monday, July 20, 2015 3:45PM CDT


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

DTN Videos
 06:41
December 7-9, 2015 Chicago, Illinois
 02:26
7/31/215 Crop Conditions, Weather Update
 03:49
7/31/2015 Soybeans Falter Friday
 01:24
7/30/2015 Modest Rally Thursday
 02:30
7/31/2015 Variable Rain Forecast Friday

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Friday, July 24, 2015 8:10PM CDT

DECATUR, Ill. (DTN) -- It was the small John Deere tractor cross-stitched onto a piece of fabric stretched across the walker that caught my eye. Most of the other residents in the nursing care facility I was visiting were gathered to greet guests. Marjorie watched from afar.

Monday, July 13, 2015 7:07PM CDT
Friday, June 19, 2015 7:19PM CDT

This Day In History
August 2, 1983
STS-8 vehicle moves to launch pad

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 82oF Feels Like: 91oF
Humid: 84% Dew Pt: 77oF
Barom: 29.83 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:20 Sunset: 8:35
As reported at SHENANDOAH, IA at 9:00 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 Mon
8/3
Tue
8/4
Wed
8/5
Thu
8/6
Fri
8/7
Weather
Condition
Partly Cloudy Thunder Storms Thunder Storms Thunder Storms Clear
Weather Partly Cloudy Thunder Storms Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
66/85 66/82 64/85 65/81 61/79
Feels
Like

L/H (°F)
66/87 66/87 64/89 65/84 61/79
Dew Point
(°F)
67 69 66 66 63
Humidity
(%)
65 80 71 75 70
Wind
Speed

(mph)
3 5 6 6 7
Precip
(%)
- 80 66 44 -
Precip
Amt
(in.)
None Rain
0.22
Rain
0.03
Rain
0.03
None
Evap
(in./day)
0.12 0.11 0.13 0.12 0.13
View complete Local Weather

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