Quote Ticker
  • CORN (Mar 15) 380'6 1'2 3/5/15   1:30 PM CST
  • CORN (May 15) 390'2 1'0 3/5/15   1:30 PM CST
  • CORN (Jul 15) 398'0 0'6 3/5/15   1:30 PM CST
  • CORN (Sep 15) 406'2 0'6 3/5/15   1:30 PM CST
  • CORN (Dec 15) 413'6 0'2 3/5/15   1:30 PM CST
  • CORN (Mar 16) 422'0 0'4 3/5/15   1:30 PM CST
  • WHEAT (Mar 15) 494'4 -12'2 3/5/15   1:30 PM CST
  • WHEAT (May 15) 481'0 -15'4 3/5/15   1:30 PM CST
  • SOYBEANS (Mar 15) 988'4 -9'6 3/5/15   1:30 PM CST
  • SOYBEANS (May 15) 986'0 -8'4 3/5/15   1:30 PM CST
  • SOYBEANS (Jul 15) 991'0 -8'6 3/5/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 153.050 - 0.775 3/5/15   1:14 PM CST
  • LIVE CATTLE (Jun 15) 146.000 - 0.300 3/5/15   1:14 PM CST
  • FEEDER CATTLE (Mar 15) 206.525 - 0.650 3/5/15   1:14 PM CST
  • FEEDER CATTLE (Apr 15) 205.300 1.000 3/5/15   1:14 PM CST
  • FEEDER CATTLE (May 15) 204.650 1.900 3/5/15   1:14 PM CST
  • LEAN HOGS (Apr 15) 66.800 -1.175 3/5/15   1:14 PM CST
  • LEAN HOGS (May 15) 78.450 -1.175 3/5/15   1:14 PM CST
  • LEAN HOGS (Jun 15) 80.400 -1.150 3/5/15   1:14 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 380'6 380'6 380'6 380'6 1'2 382'6s 01:30P Chart for C5H Options for C5H
May 15 389'6 392'4 388'0 390'2 1'0 390'4s 01:30P Chart for C5K Options for C5K
Jul 15 397'2 399'2 397'2 398'0 0'6 398'2s 01:30P Chart for C5N Options for C5N
Sep 15 406'2 406'2 406'2 406'2 0'6 405'4s 01:30P Chart for C5U Options for C5U
Dec 15 412'2 413'6 412'2 413'6 0'2 414'0s 01:30P Chart for C5Z Options for C5Z
Mar 16 422'0 422'0 422'0 422'0 0'4 423'2s 01:30P Chart for C6H Options for C6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 494'4 -12'2 481'2s 01:30P Chart for W5H Options for W5H
May 15 481'4 481'4 481'0 481'0 -15'4 480'4s 01:30P Chart for W5K Options for W5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 988'4 -9'6 979'2s 01:30P Chart for S5H Options for S5H
May 15 997'0 997'0 985'0 986'0 -8'4 985'4s 01:30P Chart for S5K Options for S5K
Jul 15 1002'4 1002'4 990'6 991'0 -8'6 991'0s 01:30P Chart for S5N Options for S5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 153.900 154.725 153.050 153.050 - 0.775 153.275s 01:14P Chart for LC5J Options for LC5J
Jun 15 146.000 146.300 145.400 146.000 - 0.300 146.025s 01:14P Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 206.525 206.525 206.525 206.525 - 0.650 206.575s 01:14P Chart for FC5H Options for FC5H
Apr 15 205.175 205.325 204.600 205.300 1.000 205.375s 01:14P Chart for FC5J Options for FC5J
May 15 202.700 204.650 202.700 204.650 1.900 204.675s 01:14P Chart for FC5K Options for FC5K
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 67.900 68.200 66.750 66.800 -1.175 66.825s 01:14P Chart for LH5J Options for LH5J
May 15 77.500 78.450 -1.175 77.450s 01:14P Chart for LH5K Options for LH5K
Jun 15 80.350 80.400 80.100 80.400 -1.150 80.400s 01:14P Chart for LH5M Options for LH5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 380'6 1'2
S5H 988'4 -9'6
W5H 494'4 -12'2
O5H 274'0 0'4
Stocks
MSFT 43.1100 0.0550
WMT 83.5700 0.9900
XOM 86.740000 -0.440000
TWX 83.260000 0.180000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  380'6
Change:  1'2
Bid: 
Ask: 
Today's High:  380'6
Today's Low:  380'6
Volume:  10,629
Open:  380'6
Settle:  382'6s
Prev:  381'4
Contract High: 
Contract Low: 
Updated:  Mar-05-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Wednesday, March 4, 2015 10:36PM CST

Supporters of renewable energy from agriculture want to see Republican presidential candidates to declare their support for renewables, or at least recognize the role of renewable energy in the rural economy.

Tuesday, March 3, 2015 8:09PM CST
Friday, February 27, 2015 5:15AM CST

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, March 2, 2015 6:09PM CST

OMAHA (DTN) -- Queen Elsa, the star of the Disney movie "Frozen," apparently paid a visit to the Great Lakes in February and left them nearly covered in ice.

Monday, February 23, 2015 7:35PM CST
Monday, February 16, 2015 4:42PM CST


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

DTN Videos
 03:03
Wheat Drops to New Low 3/5/2015
 05:05
2/20/2015 Argentina Update
 01:27
3/5/2015 Corn Stronger Thursday
 03:10
3/5/2015 Dry Brazil Pattern Thursday

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Monday, February 23, 2015 6:43PM CST

DECATUR, Ill. (DTN) -- We plan all year for planting season. Nothing in the crop world is more important than getting each seed placed correctly into the right field conditions for the very best start possible.

Wednesday, February 11, 2015 7:25PM CST
Tuesday, January 13, 2015 4:19PM CST

This Day In History
March 5, 1969
Joe Orton's "What the Butler Saw," premieres in London

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 21oF Feels Like: 10oF
Humid: 49% Dew Pt: 5oF
Barom: 30.43 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:47 Sunset: 6:18
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 Fri
3/6
Sat
3/7
Sun
3/8
Mon
3/9
Tue
3/10
Weather
Condition
Clear Clear Clear Clear Clear
Weather Clear Clear Clear Clear Clear
Temp
L/H (°F)
21/53 29/55 32/57 28/58 37/64
Feels
Like

L/H (°F)
9/53 23/55 25/57 27/58 32/64
Dew Point
(°F)
18 30 34 30 37
Humidity
(%)
50 59 64 59 65
Wind
Speed

(mph)
8 6 10 6 8
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.1 0.08 0.1 0.11 0.13
View complete Local Weather

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