Quote Ticker
  • CORN (May 20) 335'0 -6'0 4/1/20   1:19 PM CST
  • CORN (Jul 20) 338'6 -7'2 4/1/20   1:19 PM CST
  • CORN (Sep 20) 340'6 -9'0 4/1/20   1:19 PM CST
  • CORN (Dec 20) 347'6 -10'2 4/1/20   1:19 PM CST
  • CORN (Mar 21) 359'4 -9'4 4/1/20   1:19 PM CST
  • CORN (May 21) 366'2 -9'2 4/1/20   1:19 PM CST
  • WHEAT (May 20) 551'2 -18'4 4/1/20   1:19 PM CST
  • WHEAT (Jul 20) 548'6 -14'6 4/1/20   1:19 PM CST
  • SOYBEANS (May 20) 863'2 -23'2 4/1/20   1:19 PM CST
  • SOYBEANS (Jul 20) 867'0 -22'2 4/1/20   1:19 PM CST
  • SOYBEANS (Aug 20) 868'4 -20'0 4/1/20   1:19 PM CST
  • LIVE CATTLE (Apr 20) 97.325 - 4.500 4/1/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 87.575 -4.500 4/1/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 117.425 - 4.500 4/1/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 118.400 - 4.500 4/1/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 124.400 - 4.500 4/1/20   1:00 PM CST
  • LEAN HOGS (Apr 20) 49.200 -3.000 4/1/20   1:04 PM CST
  • LEAN HOGS (May 20) 49.975 -3.000 4/1/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 57.325 -3.000 4/1/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 341'2 342'6 333'4 335'0 -6'0 334'6s 06:13P Chart for @C0K Options for @C0K
Jul 20 346'2 347'4 338'2 338'6 -7'2 338'6s 06:14P Chart for @C0N Options for @C0N
Sep 20 350'0 351'0 340'4 340'6 -9'0 340'6s 04:58P Chart for @C0U Options for @C0U
Dec 20 357'4 358'6 347'0 347'6 -10'2 347'2s 05:25P Chart for @C0Z Options for @C0Z
Mar 21 368'2 369'4 359'0 359'4 -9'4 359'0s 04:45P Chart for @C1H Options for @C1H
May 21 374'0 374'0 365'4 366'2 -9'2 365'2s 04:45P Chart for @C1K Options for @C1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 567'2 571'6 546'4 551'2 -18'4 550'2s 06:16P Chart for @W0K Options for @W0K
Jul 20 561'2 566'6 544'2 548'6 -14'6 547'6s 04:49P Chart for @W0N Options for @W0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 885'6 887'2 860'6 863'2 -23'2 862'6s 06:05P Chart for @S0K Options for @S0K
Jul 20 889'0 890'2 865'2 867'0 -22'2 867'2s 05:57P Chart for @S0N Options for @S0N
Aug 20 888'2 889'0 866'4 868'4 -20'0 868'6s 04:45P Chart for @S0Q Options for @S0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 99.100 100.000 97.325 97.325 - 4.500 97.325s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 89.075 90.575 87.575 87.575 -4.500 87.575s 01:05P Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 118.500 119.225 117.425 117.425 - 4.500 117.425s 02:31P Chart for @GF0J Options for @GF0J
May 20 119.500 119.825 118.400 118.400 - 4.500 118.400s 02:30P Chart for @GF0K Options for @GF0K
Aug 20 125.750 125.750 124.400 124.400 - 4.500 124.400s 03:42P Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 51.400 51.600 49.200 49.200 -3.000 49.200s 02:30P Chart for @HE0J Options for @HE0J
May 20 52.000 52.000 49.975 49.975 -3.000 49.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 58.850 59.000 57.325 57.325 -3.000 57.325s 02:38P Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK0

My Market Watch
Click Here to Customize
Commodities
@C0K 335'0 -6'0
@S0K 863'2 -23'2
@W0K 551'2 -18'4
@O0K 260'6 -4'0
Stocks
MSFT 152.110000 - 5.600000
WMT 114.140000
XOM 37.530000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  335'0
Change:  -6'0
Bid:  335'0
Ask:  335'0
Today's High:  342'6
Today's Low:  333'4
Volume:  139,005
Open:  341'2
Settle:  334'6s
Prev:  340'6
Contract High: 
Contract Low: 
Updated:  Apr-01-2020
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, March 31, 2020 12:41PM CDT
Sen. Chuck Grassley, R-Iowa, told reporters in a weekly call Tuesday that low commodity prices right now likely mean Agriculture Secretary Sonny Perdue will soon need use that new funding authority Congress provided in the stimulus package last week.
Monday, March 30, 2020 4:46PM CDT
Friday, March 27, 2020 10:51AM CDT

DTN Market Matters Blog
Editorial Staff
Wednesday, April 1, 2020 2:29PM CDT
With COVID-19 changing daily buying habits for most consumers, the effect of social distancing is significantly affecting the food chain. The question is: Will the effects be short-lived or long-lasting?
Monday, March 30, 2020 12:04PM CDT
Friday, March 27, 2020 12:09PM CDT


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

DTN Videos
 02:57
4/1/2020 Grains All Red Wednesday
 01:21
4/01/2020 Grains Lower Wednesday
 05:31
3/27/2020 America's Best Shops
 04:24
4/1/2020 Wintry Mix North Wednesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Friday, March 27, 2020 1:45PM CDT
Here are some tips to lift your spirits up during this new reality of staying home more than usual.
Friday, March 20, 2020 5:43PM CDT
Wednesday, March 18, 2020 4:34PM CDT

This Day In History
April 1, 1778
Oliver Pollock, a New Orleans businessman, creates "$" symbol

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 72oF
Humid: 35% Dew Pt: 43oF
Barom: 29.8 Wind Dir: SSE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:03 Sunset: 7:46
As reported at SHENANDOAH, IA at 6:00 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 Wed
4/1
Thu
4/2
Fri
4/3
Sat
4/4
Sun
4/5
Weather
Condition
Partly Cloudy Thunder Storms Rain/Snow Mix Partly Cloudy Partly Cloudy
Weather Partly Cloudy Thunder Storms Rain/Snow Mix Partly Cloudy Partly Cloudy
Temp
L/H (°F)
45/73 50/65 33/50 29/52 35/64
Feels
Like

L/H (°F)
57/72 50/65 23/50 24/52 32/64
Dew Point
(°F)
44 48 36 30 43
Humidity
(%)
42 71 73 61 65
Wind
Speed

(mph)
16 16 15 8 7
Precip
(%)
- 77 80 - -
Precip
Amt
(in.)
None Rain
0.06
S: <1/4
L: 0.18
None None
Evap
(in./day)
0.26 0.12 0.08 0.1 0.12
View complete Local Weather

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