Quote Ticker
  • CORN (Dec 18) 366'6 0'2 11/14/18   9:48 AM CST
  • CORN (Mar 19) 378'0 0'2 11/14/18   9:48 AM CST
  • CORN (May 19) 386'0 0'2 11/14/18   9:48 AM CST
  • CORN (Jul 19) 393'0 -0'2 11/14/18   9:47 AM CST
  • CORN (Sep 19) 394'4 -0'2 11/14/18   9:46 AM CST
  • CORN (Dec 19) 399'4 -0'2 11/14/18   9:48 AM CST
  • WHEAT (Dec 18) 503'6 -4'0 11/14/18   9:48 AM CST
  • WHEAT (Mar 19) 514'0 -3'6 11/14/18   9:48 AM CST
  • SOYBEANS (Nov 18) 875'0 7'6 11/14/18   9:20 AM CST
  • SOYBEANS (Jan 19) 885'2 7'0 11/14/18   9:48 AM CST
  • SOYBEANS (Mar 19) 898'4 6'6 11/14/18   9:48 AM CST
  • LIVE CATTLE (Dec 18) 114.775 - 0.600 11/14/18   9:48 AM CST
  • LIVE CATTLE (Feb 19) 118.675 - 0.075 11/14/18   9:48 AM CST
  • FEEDER CATTLE (Nov 18) 148.800 - 0.175 11/14/18   9:48 AM CST
  • FEEDER CATTLE (Jan 19) 146.450 - 0.525 11/14/18   9:48 AM CST
  • FEEDER CATTLE (Mar 19) 143.450 - 0.675 11/14/18   9:48 AM CST
  • LEAN HOGS (Dec 18) 57.525 0.225 11/14/18   9:48 AM CST
  • LEAN HOGS (Feb 19) 62.075 -0.100 11/14/18   9:47 AM CST
  • LEAN HOGS (Apr 19) 67.525 -0.200 11/14/18   9:47 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 366'0 368'0 365'6 366'6 0'2 366'4 09:48A Chart for @C8Z Options for @C8Z
Mar 19 377'2 379'2 376'6 378'0 0'2 377'6 09:48A Chart for @C9H Options for @C9H
May 19 385'0 387'0 384'6 386'0 0'2 385'6 09:48A Chart for @C9K Options for @C9K
Jul 19 392'4 394'0 392'0 393'0 -0'2 393'2 09:48A Chart for @C9N Options for @C9N
Sep 19 394'2 395'4 393'4 394'4 -0'2 394'6 09:48A Chart for @C9U Options for @C9U
Dec 19 399'0 400'2 398'6 399'4 -0'2 399'6 09:48A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 507'6 511'0 502'2 503'6 -4'0 507'6 09:48A Chart for @W8Z Options for @W8Z
Mar 19 516'4 521'2 512'4 514'0 -3'6 517'6 09:48A Chart for @W9H Options for @W9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 869'2 875'2 869'2 875'0 7'6 867'2 09:48A Chart for @S8X Options for @S8X
Jan 19 879'0 887'2 879'0 885'2 7'0 878'2 09:48A Chart for @S9F Options for @S9F
Mar 19 892'2 900'2 892'2 898'4 6'6 891'6 09:48A Chart for @S9H Options for @S9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 115.325 115.800 114.750 114.775 - 0.600 115.375 09:48A Chart for @LE8Z Options for @LE8Z
Feb 19 118.625 119.500 118.400 118.675 - 0.075 118.750 09:48A Chart for @LE9G Options for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 18 148.950 148.975 148.700 148.800 - 0.175 148.975 09:48A Chart for @GF8X Options for @GF8X
Jan 19 146.725 148.000 146.125 146.450 - 0.525 146.975 09:48A Chart for @GF9F Options for @GF9F
Mar 19 143.900 144.675 143.025 143.450 - 0.675 144.125 09:48A Chart for @GF9H Options for @GF9H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.750 58.200 56.750 57.525 0.225 57.300 09:48A Chart for @HE8Z Options for @HE8Z
Feb 19 61.825 62.500 61.650 62.075 -0.100 62.175 09:48A Chart for @HE9G Options for @HE9G
Apr 19 67.725 67.975 67.275 67.525 -0.200 67.725 09:48A Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 366'6 0'2
@S8X 875'0 7'6
@W8Z 503'6 -4'0
@O8Z 288'4 4'0
Stocks
MSFT 106.630000 0.150000
WMT 102.320000 - 0.620000
XOM 78.050000 0.050000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  366'6
Change:  0'2
Bid:  366'6
Ask:  367'0
Today's High:  368'0
Today's Low:  365'6
Volume:  178,859
Open:  366'0
Settle:  366'4
Prev:  366'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2018
9:48:00AM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, November 13, 2018 6:52PM CST
House aggies still have time to stick with the fundamentals of the farm bill goals sought by the vast majority of commodity and general agricultural groups during the hearing process and run up to 2018. They can work with the Senate, recognize the Senate has the numbers, and protect crop insurance.
Tuesday, November 13, 2018 6:27AM CST
Tuesday, November 6, 2018 6:17PM CST

DTN Market Matters Blog
Editorial Staff
Tuesday, November 13, 2018 9:11AM CST
The DTN domestic distillers dried grains average price was higher at $136 per ton for the week ended Nov. 8.
Monday, November 5, 2018 11:45AM CST
Friday, November 2, 2018 11:42AM CST


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

DTN Videos
 05:17
11/13/2018 Grains Slide Tuesday
 04:57
11/9/2018 Election Update
 04:51
10/14/2018 Unseasonable Cold Wednesday
 01:27
11/13/2018 Grains Weak Tuesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Thursday, November 1, 2018 6:46PM CST
Trick or treat, EPA finally issues rules on dicamba herbicides and there's still a lot of spooky uncertainty.
Monday, October 8, 2018 7:04PM CST
Friday, August 31, 2018 10:30AM CST

This Day In History
November 14, 1972
Dow Jones closes above 1,000 for 1st time (1003.16)

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 23oF
Humid: 69% Dew Pt: 21oF
Barom: 30.5 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:07 Sunset: 5:04
As reported at SHENANDOAH, IA at 9:00 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 Wed
11/14
Thu
11/15
Fri
11/16
Sat
11/17
Sun
11/18
Weather
Condition
Clear Clear Partly Cloudy Rain/Snow Mix Clear
Weather Clear Clear Partly Cloudy Rain/Snow Mix Clear
Temp
L/H (°F)
19/43 22/50 26/49 24/36 18/35
Feels
Like

L/H (°F)
21/37 14/50 24/46 15/31 11/35
Dew Point
(°F)
19 25 30 25 18
Humidity
(%)
47 59 71 67 62
Wind
Speed

(mph)
8 8 5 8 3
Precip
(%)
- - - 73 -
Precip
Amt
(in.)
None None None S: 1/4-1
L: 0.13
None
Evap
(in./day)
0.07 0.07 0.05 0.04 0.03
View complete Local Weather

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