Quote Ticker
  • CORN (Dec 14) 352'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Mar 15) 366'2 -6'6 10/24/14   1:30 PM CST
  • CORN (May 15) 376'0 -6'6 10/24/14   1:30 PM CST
  • CORN (Jul 15) 385'0 -6'6 10/24/14   1:30 PM CST
  • CORN (Sep 15) 392'6 -6'2 10/24/14   1:30 PM CST
  • CORN (Dec 15) 401'0 -5'6 10/24/14   1:30 PM CST
  • WHEAT (Dec 14) 517'4 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Mar 15) 537'4 -9'2 10/24/14   1:30 PM CST
  • SOYBEANS (Nov 14) 979'4 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jan 15) 983'0 -16'6 10/24/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1010'0 -16'4 10/24/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 168.250 - 0.800 10/24/14   1:07 PM CST
  • LIVE CATTLE (Dec 14) 167.150 - 2.200 10/24/14   1:07 PM CST
  • FEEDER CATTLE (Oct 14) 239.325 - 2.325 10/24/14   1:07 PM CST
  • FEEDER CATTLE (Nov 14) 234.650 - 2.050 10/24/14   1:07 PM CST
  • FEEDER CATTLE (Jan 15) 228.875 - 2.075 10/24/14   1:07 PM CST
  • LEAN HOGS (Dec 14) 90.200 1.525 10/24/14   1:07 PM CST
  • LEAN HOGS (Feb 15) 88.900 1.425 10/24/14   1:07 PM CST
  • LEAN HOGS (Apr 15) 89.200 0.650 10/24/14   1:07 PM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 363'4 364'0 352'2 352'4 -6'6 353'0s 01:30P Chart for C4Z Options for C4Z
Mar 15 378'0 378'0 366'2 366'2 -6'6 366'6s 01:30P Chart for C5H Options for C5H
May 15 378'4 378'4 376'0 376'0 -6'6 375'2s 01:30P Chart for C5K Options for C5K
Jul 15 385'0 385'0 385'0 385'0 -6'6 382'6s 01:30P Chart for C5N Options for C5N
Sep 15 392'6 392'6 392'6 392'6 -6'2 390'2s 01:30P Chart for C5U Options for C5U
Dec 15 409'0 409'0 401'0 401'0 -5'6 399'4s 01:30P Chart for C5Z Options for C5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 519'0 519'0 517'4 517'4 -9'0 517'6s 01:30P Chart for W4Z Options for W4Z
Mar 15 537'4 537'4 537'4 537'4 -9'2 531'0s 01:30P Chart for W5H Options for W5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 998'0 999'0 976'4 979'4 -15'6 977'4s 01:30P Chart for S4X Options for S4X
Jan 15 1004'4 1004'4 982'4 983'0 -16'6 983'2s 01:33P Chart for S5F Options for S5F
Mar 15 1010'0 1010'0 991'0 1010'0 -16'4 990'0s 01:30P Chart for S5H Options for S5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.200 169.300 167.700 168.250 - 0.800 168.250s 01:07P Chart for LC4V Options for LC4V
Dec 14 169.700 169.700 166.600 167.150 - 2.200 166.900s 01:07P Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.325 239.325 237.900 239.325 - 2.325 237.900s 01:07P Chart for FC4V Options for FC4V
Nov 14 234.650 234.650 234.650 234.650 - 2.050 234.650s 01:07P Chart for FC4X Options for FC4X
Jan 15 228.900 231.500 228.875 228.875 - 2.075 228.900s 01:07P Chart for FC5F Options for FC5F
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.650 90.300 88.475 90.200 1.525 90.250s 01:07P Chart for LH4Z Options for LH4Z
Feb 15 87.100 88.900 87.000 88.900 1.425 88.875s 01:07P Chart for LH5G Options for LH5G
Apr 15 89.200 89.200 89.200 89.200 0.650 89.200s 01:07P Chart for LH5J Options for LH5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 352'4 -6'6
S4X 978'0 -15'6
W4Z 517'4 -9'0
O4Z 338'0 -8'6
Stocks
MSFT 45.9460 0.9260
WMT 76.3600 0.1100
XOM 94.160000 0.050000
TWX 78.7200 0.5300



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  352'4
Change:  -6'6
Bid: 
Ask: 
Today's High:  364'0
Today's Low:  352'2
Volume:  144,314
Open:  363'4
Settle:  353'0s
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Oct-24-2014
1:30:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Tuesday, October 21, 2014 9:31PM CDT

There was relatively limited reaction Tuesday from commodity groups and lawmakers about USDA's announcement to roll out the Actual Production History yield exclusion for crop insurance. Still, anyone who has some total crop collapses in their cropping history could see some benefits -- at the potential cost of higher premiums for that extra protection level.

Tuesday, October 21, 2014 1:06AM CDT
Friday, October 17, 2014 12:00AM CDT

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, October 17, 2014 7:21PM CDT

I didn't know I was going to stir the pot.

Thursday, October 16, 2014 7:06PM CDT
Monday, October 13, 2014 3:47PM CDT


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

DTN Videos
 04:06
10/23/2014 Grains Charge Higher Thursday
 03:20
10/24/2014 Dry Weekend Pattern Friday
 01:27
10/24/2014 Profit-Taking Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Production Blog
Pam Smith Bio
Crops Technology Editor
Tuesday, October 7, 2014 8:50PM CDT

DECATUR, Ill. (DTN) -- I popped in unannounced at a Bunge river terminal along the Mississippi River last week. A bright yellow poster detailing delivery restrictions on genetically engineered (GE) corn and soybean traits met me at the door.

Friday, September 19, 2014 7:15PM CDT
Thursday, September 4, 2014 11:19AM CDT

This Day In History
October 24, 1648
Switzerland's independence recognized

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 76oF
Humid: 73% Dew Pt: 63oF
Barom: 29.95 Wind Dir: SW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:43 Sunset: 6:28
As reported at SHENANDOAH, IA at 1:00 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 Fri
10/24
Sat
10/25
Sun
10/26
Mon
10/27
Tue
10/28
Weather
Condition
Clear Clear Partly Cloudy Mostly Cloudy Clear
Weather Clear Clear Partly Cloudy Mostly Cloudy Clear
Temp
L/H (°F)
50/79 47/77 54/81 52/72 43/60
Feels
Like

L/H (°F)
50/79 47/77 54/81 52/72 41/60
Dew Point
(°F)
59 50 56 52 38
Humidity
(%)
66 60 66 68 47
Wind
Speed

(mph)
7 5 10 8 10
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.12 0.12 0.15 0.1 0.13
View complete Local Weather

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