Quote Ticker
  • CORN (Sep 19) 432'0 6'2 7/19/19   1:19 PM CST
  • CORN (Dec 19) 437'0 6'0 7/19/19   1:19 PM CST
  • CORN (Mar 20) 445'0 5'6 7/19/19   1:19 PM CST
  • CORN (May 20) 449'0 5'6 7/19/19   1:19 PM CST
  • CORN (Jul 20) 452'2 5'4 7/19/19   1:19 PM CST
  • CORN (Sep 20) 426'6 3'6 7/19/19   1:19 PM CST
  • WHEAT (Sep 19) 503'4 9'0 7/19/19   1:19 PM CST
  • WHEAT (Dec 19) 513'4 8'2 7/19/19   1:19 PM CST
  • SOYBEANS (Aug 19) 901'0 20'2 7/19/19   1:19 PM CST
  • SOYBEANS (Sep 19) 906'6 20'2 7/19/19   1:19 PM CST
  • SOYBEANS (Nov 19) 919'2 20'2 7/19/19   1:19 PM CST
  • LIVE CATTLE (Aug 19) 107.475 0.200 7/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.350 0.250 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 139.700 0.550 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 139.500 0.325 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 139.775 0.300 7/19/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 84.075 1.100 7/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 79.225 2.025 7/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 76.850 1.475 7/19/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 425'4 434'0 423'6 432'0 6'2 430'6s 07/19 Chart for @C9U Options for @C9U
Dec 19 430'6 439'0 428'4 437'0 6'0 435'6s 07/19 Chart for @C9Z Options for @C9Z
Mar 20 439'0 446'6 437'2 445'0 5'6 444'0s 07/19 Chart for @C0H Options for @C0H
May 20 443'0 449'6 441'2 449'0 5'6 448'0s 07/19 Chart for @C0K Options for @C0K
Jul 20 446'4 452'4 444'4 452'2 5'4 451'2s 07/19 Chart for @C0N Options for @C0N
Sep 20 421'0 426'6 421'0 426'6 3'6 425'4s 07/19 Chart for @C0U Options for @C0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 494'6 516'6 492'4 503'4 9'0 502'4s 07/19 Chart for @W9U Options for @W9U
Dec 19 506'0 527'0 504'4 513'4 8'2 513'4s 07/19 Chart for @W9Z Options for @W9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 881'6 905'6 879'4 901'0 20'2 901'4s 07/19 Chart for @S9Q Options for @S9Q
Sep 19 887'4 911'6 885'2 906'6 20'2 907'2s 07/19 Chart for @S9U Options for @S9U
Nov 19 899'4 924'0 897'2 919'2 20'2 919'2s 07/19 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 107.475 107.850 107.100 107.475 0.200 107.600s 07/19 Chart for @LE9Q Options for @LE9Q
Oct 19 108.250 108.725 107.850 108.350 0.250 108.500s 07/19 Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 139.425 140.400 139.125 139.700 0.550 139.975s 07/19 Chart for @GF9Q Options for @GF9Q
Sep 19 139.325 140.300 139.175 139.500 0.325 139.800s 07/19 Chart for @GF9U Options for @GF9U
Oct 19 139.850 140.450 139.500 139.775 0.300 140.025s 07/19 Chart for @GF9V Options for @GF9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 82.750 84.550 82.000 84.075 1.100 83.875s 07/19 Chart for @HE9Q Options for @HE9Q
Oct 19 77.075 79.475 76.125 79.225 2.025 78.925s 07/19 Chart for @HE9V Options for @HE9V
Dec 19 75.475 77.100 74.725 76.850 1.475 76.750s 07/19 Chart for @HE9Z Options for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU9

My Market Watch
Click Here to Customize
Commodities
@C9U 432'0 6'2
@S9Q 901'0 20'2
@W9U 503'4 9'0
@O9U 274'0 -3'0
Stocks
MSFT 136.620000 0.200000
WMT 113.900000 - 0.820000
XOM 74.990000 0.150000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  432'0
Change:  6'2
Bid:  430'6
Ask:  430'6
Today's High:  434'0
Today's Low:  423'6
Volume:  103,643
Open:  425'4
Settle:  430'6s
Prev:  424'4
Contract High: 
Contract Low: 
Updated:  Jul-19-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Friday, July 19, 2019 1:54PM CDT
Forty-eight agriculture trade organizations will receive $100 million in USDA funds in response to ongoing trade war with China.
Wednesday, July 17, 2019 12:03PM CDT
Tuesday, July 16, 2019 10:21AM CDT

DTN Market Matters Blog
Editorial Staff
Friday, July 19, 2019 12:15PM CDT
DTN's weekly spot price for domestic distillers dried grains was slightly lower at $140 per ton.
Monday, July 15, 2019 11:49AM CDT
Friday, July 12, 2019 12:27PM CDT


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

DTN Videos
 03:36
7/19/2019 Grain Rally Friday
 01:29
7/19/2019 Late Week Rebound
 03:53
7/18/2019 Heat Impact and Weather Outlook
 03:25
7/19/2019 Cooler Forecast Friday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, July 5, 2019 2:08PM CDT
It's time to cultivate a renewed sense of community by reaching out to those around us. Help us tell the good stories and follow our new series about simple gestures that mean a lot.
Thursday, June 13, 2019 4:47PM CDT
Thursday, June 6, 2019 5:22PM CDT

This Day In History
July 20, 1963
17 African states & Madagascar sign peace treaty with EC

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 77oF Feels Like: 79oF
Humid: 89% Dew Pt: 73oF
Barom: 29.78 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:07 Sunset: 8:48
As reported at SHENANDOAH, IA at 6:00 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 Sat
7/20
Sun
7/21
Mon
7/22
Tue
7/23
Wed
7/24
Weather
Condition
Thunder Storms Thunder Storms Rain Clear Clear
Weather Thunder Storms Thunder Storms Rain Clear Clear
Temp
L/H (°F)
77/94 66/78 63/77 57/78 57/80
Feels
Like

L/H (°F)
79/109 66/80 63/77 57/78 57/81
Dew Point
(°F)
75 70 62 59 58
Humidity
(%)
63 90 69 61 62
Wind
Speed

(mph)
9 9 10 5 3
Precip
(%)
30 80 20 - -
Precip
Amt
(in.)
Rain
0.07
Rain
1.13
Rain
0.01
None None
Evap
(in./day)
0.3 0.1 0.2 0.21 0.21
View complete Local Weather

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