Quote Ticker
  • CORN (Mar 15) 383'0 -3'6 1/26/15   10:08 AM CST
  • CORN (May 15) 392'2 -3'0 1/26/15   9:24 AM CST
  • CORN (Jul 15) 401'6 3'4 1/23/15   1:30 PM CST
  • CORN (Sep 15) 404'6 4'0 1/23/15   1:30 PM CST
  • CORN (Dec 15) 417'2 4'0 1/23/15   1:30 PM CST
  • CORN (Mar 16) 422'4 -3'2 1/26/15   9:03 AM CST
  • WHEAT (Mar 15) 526'2 -3'6 1/26/15   9:34 AM CST
  • WHEAT (May 15) 541'2 -4'4 1/23/15   1:30 PM CST
  • SOYBEANS (Mar 15) 973'2 0'4 1/26/15   10:06 AM CST
  • SOYBEANS (May 15) 982'6 3'2 1/26/15   8:55 AM CST
  • SOYBEANS (Jul 15) 986'4 1'2 1/26/15   9:35 AM CST
  • LIVE CATTLE (Feb 15) 149.050 - 1.300 1/26/15   9:48 AM CST
  • LIVE CATTLE (Apr 15) 147.050 - 1.750 1/26/15   9:35 AM CST
  • FEEDER CATTLE (Jan 15) 211.650 - 2.050 1/26/15   9:31 AM CST
  • FEEDER CATTLE (Mar 15) 196.500 - 5.325 1/26/15   9:37 AM CST
  • FEEDER CATTLE (Apr 15) 197.800 - 4.750 1/26/15   9:38 AM CST
  • LEAN HOGS (Feb 15) 69.550 0.250 1/26/15   9:38 AM CST
  • LEAN HOGS (Apr 15) 71.850 1.200 1/26/15   10:02 AM CST
  • LEAN HOGS (May 15) 88.500     CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 384'0 384'2 383'0 383'0 -3'6 386'6 10:08A Chart for C5H Options for C5H
May 15 392'0 392'2 391'2 392'2 -3'0 395'2 09:24A Chart for C5K Options for C5K
Jul 15 401'6 3'4 402'6s 01/23 Chart for C5N Options for C5N
Sep 15 404'6 4'0 409'2s 01/23 Chart for C5U Options for C5U
Dec 15 415'4 417'2 415'4 417'2 4'0 417'2s 01/23 Chart for C5Z Options for C5Z
Mar 16 422'4 422'4 422'4 422'4 -3'2 425'6 09:03A Chart for C6H Options for C6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 526'2 526'2 526'2 526'2 -3'6 530'0 09:34A Chart for W5H Options for W5H
May 15 541'2 -4'4 532'6s 01/23 Chart for W5K Options for W5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 970'0 977'0 970'0 973'2 0'4 972'6 10:06A Chart for S5H Options for S5H
May 15 977'6 982'6 977'6 982'6 3'2 979'4 08:55A Chart for S5K Options for S5K
Jul 15 986'0 986'4 986'0 986'4 1'2 985'2 09:35A Chart for S5N Options for S5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 149.350 149.350 148.650 149.050 - 1.300 150.350 10:08A Chart for LC5G Options for LC5G
Apr 15 148.700 148.725 146.950 147.050 - 1.750 148.800 10:08A Chart for LC5J Options for LC5J
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 211.650 212.000 211.650 211.650 - 2.050 213.700 10:04A Chart for FC5F Options for FC5F
Mar 15 196.600 197.500 196.500 196.500 - 5.325 201.825 10:04A Chart for FC5H Options for FC5H
Apr 15 199.950 199.950 197.150 197.800 - 4.750 202.550 10:12A Chart for FC5J Options for FC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.800 70.300 69.500 69.550 0.250 69.300 09:57A Chart for LH5G Options for LH5G
Apr 15 71.150 72.250 71.000 71.850 1.200 70.650 10:09A Chart for LH5J Options for LH5J
May 15 78.000 88.500 76.775 Chart for LH5K Options for LH5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 383'0 -3'6
S5H 973'2 0'4
W5H 526'2 -3'6
O5H 302'0 -0'4
Stocks
MSFT 46.5700 -0.6100
WMT 89.0600 0.5500
XOM 91.585400 0.695400
TWX 80.4010 0.4310



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  383'0
Change:  -3'6
Bid: 
Ask: 
Today's High:  384'2
Today's Low:  383'0
Volume:  169,566
Open:  384'0
Settle:  386'6
Prev:  386'6
Contract High: 
Contract Low: 
Updated:  Jan-26-2015
10:08:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Monday, January 26, 2015 3:56PM CST

I was somewhat caught off-guard Friday when a few members of Practical Farmers of Iowa asked that I stick around their conference for a one-woman play performance. I was already facing an evening drive home and dinner from a drive-thru.

Friday, January 23, 2015 1:36PM CST
Sunday, January 18, 2015 3:47PM CST

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, January 19, 2015 6:16PM CST

OMAHA (DTN) -- The Pacific Maritime Association (PMA) and the International Longshore and Warehouse Union (ILWU) are still at odds over labor contracts, and the ongoing dispute is affecting service at several West Coast ports, according to trade sources.

Monday, January 12, 2015 6:00PM CST
Tuesday, January 6, 2015 7:11PM CST


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

DTN Videos
 03:05
1/26/2015 Central Brazil Showers Monday
 01:20
1/23/2015 Grains Mixed Friday
 04:33
1/23/2015 Affordable Care Act: Avoid The Fines
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Tuesday, January 13, 2015 4:19PM CST

ST. LOUIS (DTN) -- The weed alert that popped into my inbox last week hit a personal note for me.

Tuesday, December 30, 2014 9:21PM CST
Wednesday, December 10, 2014 9:45PM CST

This Day In History
January 26, 1992
80th Australian Mens Tennis: Jim Courier beats S Edberg (63 36 64 62)

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 39oF Feels Like: 34oF
Humid: 81% Dew Pt: 34oF
Barom: 29.91 Wind Dir: WSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:36 Sunset: 5:31
As reported at SHENANDOAH, IA at 10:00 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 Mon
1/26
Tue
1/27
Wed
1/28
Thu
1/29
Fri
1/30
Weather
Condition
Clear Clear Mostly Cloudy Partly Cloudy Mostly Cloudy
Weather Clear Clear Mostly Cloudy Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
25/57 27/53 34/62 30/44 22/47
Feels
Like

L/H (°F)
29/57 22/53 25/62 25/37 22/44
Dew Point
(°F)
33 30 37 29 24
Humidity
(%)
60 68 68 63 64
Wind
Speed

(mph)
12 7 11 13 5
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.1 0.07 0.11 0.07 0.05
View complete Local Weather

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