Quote Ticker
  • CORN (May 17) 359'0 -0'2 4/24/17   7:28 PM CST
  • CORN (Jul 17) 365'4 0'0 4/24/17   7:28 PM CST
  • CORN (Sep 17) 372'4 0'0 4/24/17   7:28 PM CST
  • CORN (Dec 17) 383'2 -0'2 4/24/17   7:28 PM CST
  • CORN (Mar 18) 393'0 -0'2 4/24/17   7:17 PM CST
  • CORN (May 18) 399'2 -0'4 4/24/17   7:17 PM CST
  • WHEAT (May 17) 402'6 0'2 4/24/17   7:27 PM CST
  • WHEAT (Jul 17) 419'6 0'4 4/24/17   7:28 PM CST
  • SOYBEANS (May 17) 958'6 -2'4 4/24/17   7:27 PM CST
  • SOYBEANS (Jul 17) 969'4 -2'2 4/24/17   7:27 PM CST
  • SOYBEANS (Aug 17) 970'6 -2'4 4/24/17   7:25 PM CST
  • LIVE CATTLE (Apr 17) 129.100 - 0.800 4/24/17   2:01 PM CST
  • LIVE CATTLE (Jun 17) 115.275 - 1.850 4/24/17   2:01 PM CST
  • FEEDER CATTLE (Apr 17) 138.425 - 0.300 4/24/17   2:10 PM CST
  • FEEDER CATTLE (May 17) 137.775 - 1.800 4/24/17   2:10 PM CST
  • FEEDER CATTLE (Aug 17) 141.100 - 1.550 4/24/17   2:10 PM CST
  • LEAN HOGS (May 17) 64.275 1.375 4/24/17   2:11 PM CST
  • LEAN HOGS (Jun 17) 69.475 1.200 4/24/17   2:11 PM CST
  • LEAN HOGS (Jul 17) 70.375 0.875 4/24/17   2:11 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 359'2 359'4 358'2 359'0 -0'2 359'2 07:28P Chart for @C7K Options for @C7K
Jul 17 365'4 365'6 364'6 365'4 0'0 365'4 07:28P Chart for @C7N Options for @C7N
Sep 17 372'6 372'6 372'0 372'4 0'0 372'4 07:28P Chart for @C7U Options for @C7U
Dec 17 383'4 383'6 382'6 383'2 -0'2 383'4 07:28P Chart for @C7Z Options for @C7Z
Mar 18 393'2 393'2 392'6 393'0 -0'2 393'2 07:28P Chart for @C8H Options for @C8H
May 18 400'0 400'0 399'2 399'2 -0'4 399'6 07:28P Chart for @C8K Options for @C8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 402'4 402'6 401'2 402'6 0'2 402'4 07:28P Chart for @W7K Options for @W7K
Jul 17 419'2 419'6 418'2 419'6 0'4 419'2 07:28P Chart for @W7N Options for @W7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 959'0 959'6 957'0 958'6 -2'4 961'2 07:28P Chart for @S7K Options for @S7K
Jul 17 969'4 970'2 967'4 969'4 -2'2 971'6 07:28P Chart for @S7N Options for @S7N
Aug 17 970'4 971'2 969'2 970'6 -2'4 973'2 07:28P Chart for @S7Q Options for @S7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.800 129.825 128.300 129.100 - 0.800 129.000s 02:01P Chart for @LE7J Options for @LE7J
Jun 17 116.200 116.450 114.425 115.275 - 1.850 114.850s 04:10P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 138.675 138.900 137.850 138.425 - 0.300 138.250s 02:10P Chart for @GF7J Options for @GF7J
May 17 138.525 138.950 136.750 137.775 - 1.800 137.450s 04:09P Chart for @GF7K Options for @GF7K
Aug 17 141.425 141.925 139.875 141.100 - 1.550 140.700s 04:09P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 62.800 64.475 62.800 64.275 1.375 64.400s 02:55P Chart for @HE7K Options for @HE7K
Jun 17 68.725 69.625 68.375 69.475 1.200 69.525s 02:30P Chart for @HE7M Options for @HE7M
Jul 17 69.525 70.600 69.475 70.375 0.875 70.400s 02:56P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK7

My Market Watch
Click Here to Customize
Commodities
@C7K 359'0 -0'2
@S7K 958'6 -2'4
@W7K 402'6 0'2
@O7K 220'0 1'2
Stocks
MSFT 67.530000 1.130000
WMT 74.780000 -0.160000
XOM 81.110000 0.420000
TWX 99.960000 0.120000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  359'0
Change:  -0'2
Bid:  358'6
Ask:  359'0
Today's High:  359'4
Today's Low:  358'2
Volume:  124,732
Open:  359'2
Settle:  359'2
Prev:  359'2
Contract High: 
Contract Low: 
Updated:  Apr-24-2017
7:28:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Sunday, April 23, 2017 1:46PM CDT
Retired U.S. Army General Wesley Clark, a board member for biofuels group Growth Energy, told a group of hundreds of key players in the Texas Earth Day movement that the country needs to come to terms with climate change as a national security threat.
Thursday, April 20, 2017 4:57PM CDT
Monday, April 17, 2017 11:15AM CDT

DTN Market Matters Blog
Editorial Staff
Monday, April 24, 2017 11:26AM CDT
USDA said that spring wheat planting in the six key states as of April 16 was at 13%, which is behind the five-year average of 21%. South Dakota is the only state of the six listed that is ahead of average.
Friday, April 21, 2017 1:23PM CDT
Monday, April 10, 2017 12:42PM CDT


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

DTN Videos
 01:35
4/24/2017 Variable Trends Monday
 07:55
4/24/2017 Ag Confidence Index Results
 03:00
4/24/2017 Good Soybean Buying Monday
 03:33
4/24/2017 Heavy 7-10 Day Rain Forecast Monday

DTN Production Blog
Pam Smith
Crops Technology Editor
Tuesday, April 18, 2017 12:24PM CDT
Nature gives and takes as winter annuals create a questionable splash of color over the landscape.
Friday, March 17, 2017 3:51PM CDT
Tuesday, March 7, 2017 10:37AM CDT

This Day In History
April 24, 1865
Fire alarm & police telegraph system put into operation (SF)

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 74oF
Humid: 33% Dew Pt: 41oF
Barom: 29.56 Wind Dir: S
Cond: N/A Wind Spd: 21 mph
Sunrise: 6:27 Sunset: 8:11
As reported at SHENANDOAH, IA at 7:00 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 Tue
4/25
Wed
4/26
Thu
4/27
Fri
4/28
Sat
4/29
Weather
Condition
Rain Rain Rain Thunder Storms Rain
Weather Rain Rain Rain Thunder Storms Rain
Temp
L/H (°F)
53/71 44/54 37/60 44/60 45/54
Feels
Like

L/H (°F)
53/71 36/54 31/60 38/60 41/54
Dew Point
(°F)
50 43 38 45 45
Humidity
(%)
62 75 62 75 80
Wind
Speed

(mph)
11 16 8 6 7
Precip
(%)
72 75 75 60 60
Precip
Amt
(in.)
Rain
0.06
Rain
0.06
Rain
0.01
Rain
0.30
Rain
0.45
Evap
(in./day)
0.16 0.09 0.12 0.1 0.08
View complete Local Weather

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