Quote Ticker
  • CORN (Jul 15) 360'0 -5'0 5/22/15   1:30 PM CST
  • CORN (Sep 15) 366'4 -4'6 5/22/15   1:30 PM CST
  • CORN (Dec 15) 377'2 -4'4 5/22/15   1:30 PM CST
  • CORN (Mar 16) 388'0 -4'4 5/22/15   1:30 PM CST
  • CORN (May 16) 398'4 -4'6 5/22/15   1:30 PM CST
  • CORN (Jul 16) 404'4 -4'4 5/22/15   1:30 PM CST
  • WHEAT (Jul 15) 514'6 -6'6 5/22/15   1:30 PM CST
  • WHEAT (Sep 15) 527'4 -6'4 5/22/15   1:30 PM CST
  • SOYBEANS (Jul 15) 925'0 -14'2 5/22/15   1:30 PM CST
  • SOYBEANS (Aug 15) 922'0 -13'4 5/22/15   1:30 PM CST
  • SOYBEANS (Sep 15) 919'6 -12'6 5/22/15   1:30 PM CST
  • LIVE CATTLE (Jun 15) 152.100 - 0.250 5/22/15   1:15 PM CST
  • LIVE CATTLE (Aug 15) 150.725 - 0.200 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Aug 15) 218.975 1.275 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Sep 15) 218.000 1.175 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Oct 15) 216.950 1.100 5/22/15   1:15 PM CST
  • LEAN HOGS (Jun 15) 83.750 -0.050 5/22/15   1:15 PM CST
  • LEAN HOGS (Jul 15) 83.600 -0.125 5/22/15   1:15 PM CST
  • LEAN HOGS (Aug 15) 83.900 -0.350 5/22/15   1:15 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 366'6 366'6 359'4 360'0 -5'0 360'0s 05/22 Chart for C5N Options for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 05/22 Chart for C5U Options for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 05/22 Chart for C5Z Options for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 05/22 Chart for C6H Options for C6H
May 16 398'4 -4'6 395'2s 05/22 Chart for C6K Options for C6K
Jul 16 404'4 -4'4 401'4s 05/22 Chart for C6N Options for C6N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 514'4 516'0 514'4 514'6 -6'6 515'2s 05/22 Chart for W5N Options for W5N
Sep 15 527'4 -6'4 523'0s 05/22 Chart for W5U Options for W5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 05/22 Chart for S5N Options for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 05/22 Chart for S5Q Options for S5Q
Sep 15 919'6 -12'6 907'4s 05/22 Chart for S5U Options for S5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 05/22 Chart for LC5M Options for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 05/22 Chart for LC5Q Options for LC5Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.000 219.000 218.975 218.975 1.275 219.000s 05/22 Chart for FC5Q Options for FC5Q
Sep 15 216.525 218.025 216.525 218.000 1.175 218.000s 05/22 Chart for FC5U Options for FC5U
Oct 15 216.950 216.950 216.950 216.950 1.100 217.000s 05/22 Chart for FC5V Options for FC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.750 84.050 83.575 83.750 -0.050 83.725s 05/22 Chart for LH5M Options for LH5M
Jul 15 83.800 83.800 83.600 83.600 -0.125 83.725s 05/22 Chart for LH5N Options for LH5N
Aug 15 83.900 83.900 83.900 83.900 -0.350 83.725s 05/22 Chart for LH5Q Options for LH5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN5

My Market Watch
Click Here to Customize
Commodities
C5N 360'0 -5'0
S5N 925'0 -14'2
W5N 514'6 -6'6
O5N 237'0 -1'6
Stocks
MSFT 46.9000 -0.5200
WMT 75.860000 -0.250000
XOM 86.520000 -0.690000
TWX 85.200000 0.050000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5N)
Exchange:  CBOT
Last Trade:  360'0
Change:  -5'0
Bid: 
Ask: 
Today's High:  366'6
Today's Low:  359'4
Volume:  0
Open:  366'6
Settle:  360'0s
Prev:  365'0
Contract High: 
Contract Low: 
Updated:  May-22-2015
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Tuesday, May 26, 2015 2:06AM CDT

This is going to be a busy week for the regulatory gurus at the Environmental Protection Agency.

Saturday, May 23, 2015 1:11PM CDT
Thursday, May 21, 2015 5:31PM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, May 18, 2015 5:23PM CDT

OMAHA (DTN) -- Every day, U.S. trucking companies are forced to refuse hundreds of loads due to a short of drivers, and the problem is likely to get significantly worse over the next decade, according to a recent University of Tennessee report.

Monday, May 11, 2015 3:56PM CDT
Monday, May 4, 2015 4:59PM CDT


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

DTN Videos
 02:59
5/22/2015 Grains Sell Off Friday
 03:44
5/22/2015 Cool, Wet Weather Impact
 01:27
5/22/2015 Grains Slump Friday
 03:13
5/22/2015 Heavy Southern Plains Rain Friday

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Friday, May 22, 2015 7:23PM CDT

DECATUR, Ill. (DTN) -- Reports that black cutworm are at work in cornfields have filled my inbox this week. I know it's showing my soft farm girl side when I say that rowing the first field of corn each spring takes my breath away. On the flip side, nothing makes my stomach turn faster than seeing a path of healthy corn mowed down by this despicable pest. Wait... yesterday's word that armyworms are clipping heads of wheat may be worse -- that crop has almost made it to the finish line.

Friday, May 15, 2015 4:39PM CDT
Thursday, May 7, 2015 7:29PM CDT

This Day In History
May 26, 1883
11th Preakness: G Barbee aboard Jacobus wins in 2:42´

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 94% Dew Pt: 61oF
Barom: 29.79 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:55 Sunset: 8:41
As reported at SHENANDOAH, IA at 8:00 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
5/26
Wed
5/27
Thu
5/28
Fri
5/29
Sat
5/30
Weather
Condition
Thunder Storms Clear Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
61/71 54/81 60/78 65/77 56/66
Feels
Like

L/H (°F)
61/71 54/81 60/79 65/78 56/66
Dew Point
(°F)
60 56 63 66 58
Humidity
(%)
78 58 78 85 75
Wind
Speed

(mph)
7 3 10 9 13
Precip
(%)
61 - 50 80 60
Precip
Amt
(in.)
Rain
0.45
None Rain
0.32
Rain
0.87
Rain
0.16
Evap
(in./day)
0.1 0.12 0.14 0.11 0.11
View complete Local Weather

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