Quote Ticker
  • CORN (Dec 19) 393'0 -1'6 10/18/19   4:03 AM CST
  • CORN (Mar 20) 405'0 -1'4 10/18/19   4:02 AM CST
  • CORN (May 20) 411'0 -1'6 10/18/19   4:02 AM CST
  • CORN (Jul 20) 416'0 -1'6 10/18/19   3:47 AM CST
  • CORN (Sep 20) 405'6 -1'4 10/18/19   3:29 AM CST
  • CORN (Dec 20) 409'2 -1'4 10/18/19   3:30 AM CST
  • WHEAT (Dec 19) 522'2 -3'2 10/18/19   4:03 AM CST
  • WHEAT (Mar 20) 527'4 -2'6 10/18/19   4:02 AM CST
  • SOYBEANS (Nov 19) 934'4 3'0 10/18/19   4:02 AM CST
  • SOYBEANS (Jan 20) 948'4 3'2 10/18/19   3:56 AM CST
  • SOYBEANS (Mar 20) 960'2 3'2 10/18/19   4:03 AM CST
  • LIVE CATTLE (Oct 19) 112.400 0.050 10/17/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 114.275 0.500 10/17/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 144.050 - 1.025 10/17/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 144.125 - 1.600 10/17/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 140.675 - 1.525 10/17/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 67.875 -2.475 10/17/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 77.450 -1.200 10/17/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.525 -1.075 10/17/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 394'0 395'6 393'0 393'0 -1'6 394'6 04:03A Chart for @C9Z Options for @C9Z
Mar 20 405'4 407'2 404'6 405'0 -1'4 406'4 04:03A Chart for @C0H Options for @C0H
May 20 411'4 413'2 411'0 411'0 -1'6 412'6 04:03A Chart for @C0K Options for @C0K
Jul 20 416'4 418'0 416'0 416'0 -1'6 417'6 04:03A Chart for @C0N Options for @C0N
Sep 20 406'2 406'4 405'6 405'6 -1'4 407'2 04:02A Chart for @C0U Options for @C0U
Dec 20 410'0 410'4 409'2 409'2 -1'4 410'6 04:02A Chart for @C0Z Options for @C0Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 526'0 526'4 521'6 522'2 -3'2 525'4 04:04A Chart for @W9Z Options for @W9Z
Mar 20 530'4 531'0 526'4 527'4 -2'6 530'2 04:04A Chart for @W0H Options for @W0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 934'4 3'0 931'4 04:03A Chart for @S9X Options for @S9X
Jan 20 945'0 952'0 944'2 948'4 3'2 945'2 04:03A Chart for @S0F Options for @S0F
Mar 20 956'2 964'0 955'6 960'2 3'2 957'0 04:03A Chart for @S0H Options for @S0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.300 112.500 111.650 112.400 0.050 112.400s 10/17 Chart for @LE9V Options for @LE9V
Dec 19 113.875 114.425 113.100 114.275 0.500 114.375s 10/17 Chart for @LE9Z Options for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 145.000 145.000 143.150 144.050 - 1.025 144.200s 10/17 Chart for @GF9V Options for @GF9V
Nov 19 145.575 145.575 142.825 144.125 - 1.600 144.325s 10/17 Chart for @GF9X Options for @GF9X
Jan 20 141.750 141.925 139.475 140.675 - 1.525 140.850s 10/17 Chart for @GF0F Options for @GF0F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.075 70.400 67.725 67.875 -2.475 68.150s 10/17 Chart for @HE9Z Options for @HE9Z
Feb 20 78.575 78.775 76.750 77.450 -1.200 77.650s 10/17 Chart for @HE0G Options for @HE0G
Apr 20 84.725 84.725 83.025 83.525 -1.075 83.800s 10/17 Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9Z 393'0 -1'6
@S9X 934'4 3'0
@W9Z 522'2 -3'2
@O9Z 298'6 0'0
Stocks
MSFT 139.690000 - 0.720000
WMT 119.840000
XOM 68.140000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  393'0
Change:  -1'6
Bid:  393'0
Ask:  393'2
Today's High:  395'6
Today's Low:  393'0
Volume:  141,532
Open:  394'0
Settle:  394'6
Prev:  394'6
Contract High: 
Contract Low: 
Updated:  Oct-18-2019
4:03:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, October 15, 2019 4:51PM CDT
The House Education and Labor Subcommittee on Civil Rights and Human Services on Wednesday afternoon will hold a hearing asking USDA's deputy undersecretary for nutrition about USDA's proposed cuts to free school meals.
Wednesday, October 9, 2019 9:23PM CDT
Monday, October 7, 2019 12:16PM CDT

DTN Market Matters Blog
Editorial Staff
Thursday, October 17, 2019 9:02AM CDT
DTN's weekly average spot price for domestic distillers dried grains was $1 per ton lower at $141 per ton.
Monday, October 14, 2019 8:26AM CDT
Friday, October 11, 2019 8:47AM CDT


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

DTN Videos
 04:06
10/17/2019 Big Wheat Rally Thursday
 01:27
10/17/2019 Rally Time Thursday
 03:27
10/4/2019 Harvest Forecast Update
 04:36
10/17/2019 Drier Trend Thursday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, October 4, 2019 12:59PM CDT
Study the behaviors of the yield contest winners, but concoct your own recipe base.
Friday, September 20, 2019 6:07PM CDT
Friday, September 6, 2019 2:43PM CDT

This Day In History
October 18, 1963
IOC votes Mexico City to host 1968 Olympics

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 77% Dew Pt: 45oF
Barom: 29.79 Wind Dir: N
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:36 Sunset: 6:37
As reported at SHENANDOAH, IA at 3:00 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 Fri
10/18
Sat
10/19
Sun
10/20
Mon
10/21
Tue
10/22
Weather
Condition
Clear Rain Rain Partly Cloudy Clear
Weather Clear Rain Rain Partly Cloudy Clear
Temp
L/H (°F)
49/73 45/67 45/63 44/58 38/60
Feels
Like

L/H (°F)
45/73 45/67 42/63 38/58 31/60
Dew Point
(°F)
46 45 45 40 31
Humidity
(%)
50 57 71 55 45
Wind
Speed

(mph)
19 4 12 16 13
Precip
(%)
- 30 20 - -
Precip
Amt
(in.)
None Rain
0.10
Rain
0.02
None None
Evap
(in./day)
0.22 0.1 0.1 0.14 0.15
View complete Local Weather

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