Quote Ticker
  • CORN (Mar 20) 382'4 -0'4 2/18/20   9:38 PM CST
  • CORN (May 20) 386'6 -0'6 2/18/20   9:37 PM CST
  • CORN (Jul 20) 389'6 -0'6 2/18/20   8:56 PM CST
  • CORN (Sep 20) 388'2 -0'2 2/18/20   8:22 PM CST
  • CORN (Dec 20) 392'2 -1'0 2/18/20   8:59 PM CST
  • CORN (Mar 21) 401'2 -1'2 2/18/20   7:47 PM CST
  • WHEAT (Mar 20) 564'4 -2'2 2/18/20   9:36 PM CST
  • WHEAT (May 20) 562'6 -2'2 2/18/20   9:25 PM CST
  • SOYBEANS (Mar 20) 892'6 0'4 2/18/20   9:36 PM CST
  • SOYBEANS (May 20) 902'2 0'0 2/18/20   9:37 PM CST
  • SOYBEANS (Jul 20) 914'0 0'0 2/18/20   9:37 PM CST
  • LIVE CATTLE (Feb 20) 121.500 0.600 2/18/20   1:03 PM CST
  • LIVE CATTLE (Apr 20) 120.700 0.275 2/18/20   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 139.475 0.775 2/18/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 141.950 0.400 2/18/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 143.900 0.575 2/18/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 65.675 1.200 2/18/20   1:04 PM CST
  • LEAN HOGS (May 20) 73.675 0.550 2/18/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 81.475 0.475 2/18/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 382'2 382'6 382'0 382'2 -0'6 383'0 09:38P Chart for @C0H Options for @C0H
May 20 386'6 387'2 386'2 386'6 -0'6 387'4 09:38P Chart for @C0K Options for @C0K
Jul 20 390'0 390'0 389'4 389'6 -0'6 390'4 09:38P Chart for @C0N Options for @C0N
Sep 20 387'6 388'2 387'4 388'2 -0'2 388'4 09:38P Chart for @C0U Options for @C0U
Dec 20 392'0 392'4 392'0 392'2 -1'0 393'2 09:38P Chart for @C0Z Options for @C0Z
Mar 21 400'4 401'2 400'4 401'2 -1'2 402'4 09:38P Chart for @C1H Options for @C1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 563'0 565'0 562'4 564'2 -2'4 566'6 09:39P Chart for @W0H Options for @W0H
May 20 560'0 563'2 560'0 562'6 -2'2 565'0 09:39P Chart for @W0K Options for @W0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'2 894'2 892'0 892'6 0'4 892'2 09:38P Chart for @S0H Options for @S0H
May 20 902'6 903'6 902'0 902'4 0'2 902'2 09:38P Chart for @S0K Options for @S0K
Jul 20 914'0 915'2 913'4 914'0 0'0 914'0 09:38P Chart for @S0N Options for @S0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 121.500 122.000 120.750 121.500 0.600 121.425s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 120.625 121.100 119.825 120.700 0.275 120.600s 01:05P Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 139.100 139.550 138.675 139.475 0.775 139.300s 02:30P Chart for @GF0H Options for @GF0H
Apr 20 142.025 142.400 141.325 141.950 0.400 141.775s 01:05P Chart for @GF0J Options for @GF0J
May 20 143.675 144.150 143.200 143.900 0.575 143.775s 01:05P Chart for @GF0K Options for @GF0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 64.475 65.850 63.100 65.675 1.200 65.500s 03:05P Chart for @HE0J Options for @HE0J
May 20 73.200 73.700 71.850 73.675 0.550 73.550s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 81.050 81.750 79.600 81.475 0.475 81.375s 03:29P Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH0

My Market Watch
Click Here to Customize
Commodities
@C0H 382'4 -0'4
@S0H 892'6 0'4
@W0H 564'4 -2'2
@O0H 304'6 1'2
Stocks
MSFT 187.230000 1.880000
WMT 119.630000
XOM 59.880000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  382'4
Change:  -0'4
Bid:  382'2
Ask:  382'4
Today's High:  382'6
Today's Low:  382'0
Volume:  215,110
Open:  382'2
Settle:  383'0
Prev:  383'0
Contract High: 
Contract Low: 
Updated:  Feb-18-2020
9:38:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, February 18, 2020 8:18AM CST
House Agriculture Committee ranking member Michael Conaway, R-Texas, who is retiring, said Monday at a crop insurance industry meeting in Florida that his greatest fear about crop insurance is a fraud case.
Thursday, February 13, 2020 8:35AM CST
Tuesday, February 11, 2020 8:30AM CST

DTN Market Matters Blog
Editorial Staff
Friday, February 14, 2020 11:12AM CST
DTN's weekly average spot price for domestic distillers dried grains was unchanged at $147 per ton compared to one week ago.
Friday, February 7, 2020 11:41AM CST
Friday, January 31, 2020 8:59AM CST


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

DTN Videos
 04:15
2/18/20 Chicago Wheat Rallies Tuesday
 01:25
2/18/2020 Wheat Surges Tuesday
 05:34
2/12/2020 SVP Agriculture John Teeple
 04:20
2/18/2020 More Delta Rain Tuesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Thursday, February 13, 2020 11:14AM CST
Syngenta is introducing a soybean variety with a new source of SCN resistance, PI 89772, as early as 2020.
Friday, January 31, 2020 2:40PM CST
Thursday, January 9, 2020 10:55AM CST

This Day In History
February 18, 1955
Baghdad Pact signed, making Turkey & Iraq a defense alliance

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 28oF Feels Like: 28oF
Humid: 86% Dew Pt: 25oF
Barom: 30.43 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:10 Sunset: 6:00
As reported at SHENANDOAH, IA at 9:00 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
2/19
Thu
2/20
Fri
2/21
Sat
2/22
Sun
2/23
Weather
Condition
Cloudy Clear Clear Mostly Cloudy Mostly Cloudy
Weather Cloudy Clear Clear Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
20/30 12/30 17/42 27/50 29/47
Feels
Like

L/H (°F)
9/22 4/29 7/34 17/50 26/45
Dew Point
(°F)
19 8 14 28 31
Humidity
(%)
71 45 58 68 76
Wind
Speed

(mph)
10 4 14 11 3
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.03 0.05 0.08 0.08 0.05
View complete Local Weather

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