Quote Ticker
  • CORN (Mar 19) 370'0 -5'0 2/19/19   1:19 PM CST
  • CORN (May 19) 378'2 -4'6 2/19/19   1:19 PM CST
  • CORN (Jul 19) 386'0 -4'4 2/19/19   1:19 PM CST
  • CORN (Sep 19) 391'0 -3'4 2/19/19   1:19 PM CST
  • CORN (Dec 19) 397'0 -2'4 2/19/19   1:19 PM CST
  • CORN (Mar 20) 406'4 -2'2 2/19/19   1:17 PM CST
  • WHEAT (Mar 19) 489'0 -14'4 2/19/19   1:19 PM CST
  • WHEAT (May 19) 491'2 -14'6 2/19/19   1:19 PM CST
  • SOYBEANS (Mar 19) 901'4 -6'6 2/19/19   1:19 PM CST
  • SOYBEANS (May 19) 915'4 -7'0 2/19/19   1:19 PM CST
  • SOYBEANS (Jul 19) 929'0 -7'0 2/19/19   1:19 PM CST
  • LIVE CATTLE (Feb 19) 127.800 1.250 2/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 128.500 1.275 2/19/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 143.725 1.150 2/19/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.900 0.775 2/19/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 146.875 0.425 2/19/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 56.525 -3.000 2/19/19   1:04 PM CST
  • LEAN HOGS (May 19) 65.450 -3.000 2/19/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 73.900 -3.000 2/19/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'2 376'2 369'0 370'0 -5'0 369'6s 06:51P Chart for @C9H Options for @C9H
May 19 382'4 384'2 377'0 378'2 -4'6 378'0s 06:34P Chart for @C9K Options for @C9K
Jul 19 390'2 391'6 385'0 386'0 -4'4 386'0s 06:27P Chart for @C9N Options for @C9N
Sep 19 393'6 395'4 389'4 391'0 -3'4 390'6s 05:01P Chart for @C9U Options for @C9U
Dec 19 399'2 400'6 395'4 397'0 -2'4 396'6s 06:36P Chart for @C9Z Options for @C9Z
Mar 20 408'0 409'4 405'0 406'4 -2'2 406'0s 04:17P Chart for @C0H Options for @C0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 502'4 505'2 488'4 489'0 -14'4 489'6s 06:51P Chart for @W9H Options for @W9H
May 19 505'2 508'4 491'0 491'2 -14'6 492'2s 06:51P Chart for @W9K Options for @W9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 907'2 911'2 894'6 901'4 -6'6 900'6s 06:32P Chart for @S9H Options for @S9H
May 19 921'2 925'0 908'6 915'4 -7'0 914'4s 06:51P Chart for @S9K Options for @S9K
Jul 19 934'4 938'2 922'2 929'0 -7'0 928'0s 06:30P Chart for @S9N Options for @S9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 126.975 128.525 126.850 127.800 1.250 127.875s 04:42P Chart for @LE9G Options for @LE9G
Apr 19 127.400 129.100 127.250 128.500 1.275 128.450s 04:40P Chart for @LE9J Options for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 142.575 144.650 142.100 143.725 1.150 143.750s 04:42P Chart for @GF9H Options for @GF9H
Apr 19 145.075 146.825 144.700 145.900 0.775 146.000s 04:42P Chart for @GF9J Options for @GF9J
May 19 146.500 147.700 146.100 146.875 0.425 147.000s 04:42P Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 58.875 58.925 56.525 56.525 -3.000 56.525s 04:42P Chart for @HE9J Options for @HE9J
May 19 67.500 67.500 65.450 65.450 -3.000 65.450s 04:42P Chart for @HE9K Options for @HE9K
Jun 19 76.450 76.500 73.725 73.900 -3.000 73.725s 04:40P Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH9

My Market Watch
Click Here to Customize
Commodities
@C9H 370'0 -5'0
@S9H 901'4 -6'6
@W9H 489'0 -14'4
@O9H 270'2 -5'6
Stocks
MSFT 108.170000 - 0.050000
WMT 102.200000 2.210000
XOM 78.230000 0.520000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  370'0
Change:  -5'0
Bid:  371'0
Ask:  371'0
Today's High:  376'2
Today's Low:  369'0
Volume:  205,198
Open:  374'2
Settle:  369'6s
Prev:  374'6
Contract High: 
Contract Low: 
Updated:  Feb-19-2019
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Tuesday, February 19, 2019 6:17AM CST
In yet another sign of the deteriorating farm economy, a Wells Fargo economist said here last week that banks will not make loans to all financially troubled farmers who have crop insurance this year, even though they will require them to buy it.
Thursday, February 14, 2019 8:09PM CST
Friday, February 8, 2019 8:15AM CST

DTN Market Matters Blog
Editorial Staff
Friday, February 15, 2019 12:38PM CST
The DTN domestic distillers dried grains average price was unchanged at $141 per ton for the week ended Feb. 14.
Monday, February 11, 2019 1:47PM CST
Friday, February 8, 2019 3:15PM CST


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

DTN Videos
 01:29
2/19/2019 Grains Lower Tuesday
 04:17
2/19/2019 Grains All Lower Tuesday
 04:43
1/31/2019 America's Best Shops
 04:12
2/19/2019 Mild South America Trend Tuesday

DTN Production Blog
Pam Smith
Crops Technology Editor
Monday, January 28, 2019 7:56AM CST
The 2019 production year is starting to look a lot like the last three with a few more twists and turns.
Thursday, December 20, 2018 3:57PM CST
Friday, November 16, 2018 4:00PM CST

This Day In History
February 19, 1961
Albania disavows Chinese "Revisionism"

more info



Local Conditions
Randolph, IA
Chg Zip Code: 
Temp: 25oF Feels Like: 15oF
Humid: 80% Dew Pt: 19oF
Barom: 30.25 Wind Dir: ENE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:08 Sunset: 6:02
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
2/20
Thu
2/21
Fri
2/22
Sat
2/23
Sun
2/24
Weather
Condition
Snow Partly Cloudy Snow Showers Freezing Rain Partly Cloudy
Weather Snow Partly Cloudy Snow Showers Freezing Rain Partly Cloudy
Temp
L/H (°F)
16/27 3/30 22/35 28/35 18/27
Feels
Like

L/H (°F)
7/20 3/22 12/28 16/30 4/16
Dew Point
(°F)
19 13 26 30 21
Humidity
(%)
91 85 90 94 83
Wind
Speed

(mph)
8 6 9 5 12
Precip
(%)
80 - 30 60 -
Precip
Amt
(in.)
S: 3-4
L: 0.30
None S: <1/4
L: 0.04
S: 3-4
L: 0.85
None
Evap
(in./day)
0.02 0.02 0.03 0.02 0.03
View complete Local Weather

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