Quote Ticker
  • CORN (Sep 20) 313'0 2'4 8/11/20   2:03 AM CST
  • CORN (Dec 20) 325'4 2'4 8/11/20   2:04 AM CST
  • CORN (Mar 21) 336'6 2'0 8/11/20   1:56 AM CST
  • CORN (May 21) 345'2 2'2 8/11/20   1:48 AM CST
  • CORN (Jul 21) 351'2 1'6 8/11/20   1:31 AM CST
  • CORN (Sep 21) 356'0 1'6 8/10/20   9:35 PM CST
  • WHEAT (Sep 20) 492'6 1'6 8/11/20   2:04 AM CST
  • WHEAT (Dec 20) 501'4 1'6 8/11/20   2:02 AM CST
  • SOYBEANS (Aug 20) 878'2 6'2 8/10/20   1:15 PM CST
  • SOYBEANS (Sep 20) 869'2 -0'6 8/11/20   2:04 AM CST
  • SOYBEANS (Nov 20) 871'6 -1'4 8/11/20   2:04 AM CST
  • LIVE CATTLE (Aug 20) 103.700 0.800 8/10/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 107.450 0.700 8/10/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 143.775 0.850 8/10/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 145.650 0.275 8/10/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 146.700 0.175 8/10/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 53.425 2.125 8/10/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 53.875 2.850 8/10/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 54.675 1.775 8/10/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 311'2 313'6 311'2 313'0 2'4 310'4 02:04A Chart for @C0U Options for @C0U
Dec 20 323'6 326'2 323'4 325'4 2'4 323'0 02:04A Chart for @C0Z Options for @C0Z
Mar 21 335'2 337'4 335'2 336'6 2'0 334'6 02:04A Chart for @C1H Options for @C1H
May 21 343'0 345'4 343'0 345'2 2'2 343'0 02:01A Chart for @C1K Options for @C1K
Jul 21 350'0 352'0 349'6 351'2 1'6 349'4 02:01A Chart for @C1N Options for @C1N
Sep 21 354'4 356'0 354'2 356'0 1'6 354'2 01:57A Chart for @C1U Options for @C1U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 491'0 494'0 490'4 492'6 1'6 491'0 02:04A Chart for @W0U Options for @W0U
Dec 20 499'6 502'6 499'0 501'4 1'6 499'6 02:04A Chart for @W0Z Options for @W0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 869'4 878'2 869'4 878'2 6'2 876'4s 02:04A Chart for @S0Q Options for @S0Q
Sep 20 868'4 872'6 868'4 869'2 -0'6 870'0 02:04A Chart for @S0U Options for @S0U
Nov 20 872'2 875'2 870'6 871'6 -1'4 873'2 02:04A Chart for @S0X Options for @S0X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.800 103.850 102.575 103.700 0.800 103.600s 08/10 Chart for @LE0Q Options for @LE0Q
Oct 20 106.500 107.500 106.225 107.450 0.700 107.150s 08/10 Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 142.825 143.825 142.250 143.775 0.850 143.575s 08/10 Chart for @GF0Q Options for @GF0Q
Sep 20 145.350 145.725 143.975 145.650 0.275 145.400s 08/10 Chart for @GF0U Options for @GF0U
Oct 20 146.400 146.900 145.075 146.700 0.175 146.575s 08/10 Chart for @GF0V Options for @GF0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 51.850 53.425 51.650 53.425 2.125 53.125s 08/10 Chart for @HE0Q Options for @HE0Q
Oct 20 51.600 54.150 51.500 53.875 2.850 53.825s 08/10 Chart for @HE0V Options for @HE0V
Dec 20 53.325 54.975 53.225 54.675 1.775 54.700s 08/10 Chart for @HE0Z Options for @HE0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU0

My Market Watch
Click Here to Customize
Commodities
@C0U 313'0 2'4
@S0Q 878'2 6'2
@W0U 492'6 1'6
@O0U 270'0 -0'2
Stocks
MSFT 208.250000 - 4.230000
WMT 131.880000
XOM 44.510000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  313'0
Change:  2'4
Bid:  313'0
Ask:  313'2
Today's High:  313'6
Today's Low:  311'2
Volume:  167,514
Open:  311'2
Settle:  310'4
Prev:  310'4
Contract High: 
Contract Low: 
Updated:  Aug-11-2020
2:03:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Sunday, August 9, 2020 11:08AM CDT
A letter to USDA from the House Agriculture Committee calls on the department to deal with several questions going on within the cattle industry. The congressmen want USDA to tap the Office of the Chief Economist to look at price discovery and methods to address deficiencies, price reporting, purchasing mandates, and barriers to entry in the packing sector. The congressmen suggest USDA's policy research centers could commission work from national experts and initiate regional/national workshops.
Friday, August 7, 2020 3:36PM CDT
Thursday, August 6, 2020 10:29AM CDT

DTN Market Matters Blog
Editorial Staff
Monday, August 10, 2020 11:05AM CDT
One of the STB's statutory duties is to adjudicate complaints brought by shippers seeking reductions in railroad transportation rates.
Friday, August 7, 2020 11:55AM CDT
Monday, August 3, 2020 12:17PM CDT


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

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, July 31, 2020 12:35PM CDT
Surprise packages in the mailbox aren't necessarily welcome, and this week many received envelopes containing unidentified seeds. Recipients are being asked not to plant or discard and report to proper authorities.
Friday, July 24, 2020 12:26PM CDT
Wednesday, June 10, 2020 4:12PM CDT

This Day In History
August 11, 1888
California Theatre closed (now a Pac Tel Phone Store)

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 67oF
Humid: 63% Dew Pt: 55oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:29 Sunset: 8:27
As reported at OMAHA, NE at 1:00 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
8/11
Wed
8/12
Thu
8/13
Fri
8/14
Sat
8/15
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Thunder Storms
Temp
L/H (°F)
62/87 72/87 72/86 71/90 71/91
Feels
Like

L/H (°F)
62/90 73/93 73/90 72/98 72/103
Dew Point
(°F)
65 72 69 71 73
Humidity
(%)
64 74 71 65 68
Wind
Speed

(mph)
6 14 12 11 4
Precip
(%)
20 50 68 - 30
Precip
Amt
(in.)
Rain
0.02
Rain
0.09
Rain
0.57
None Rain
0.04
Evap
(in./day)
0.21 0.19 0.24 0.24 0.17
View complete Local Weather

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