 |
Quote Ticker |
 |
 |
- CORN (Mar 25) 496'4 0'0
 - CORN (May 25) 509'0 0'0
 - CORN (Jul 25) 511'2 0'0
 - CORN (Sep 25) 475'2 0'0
 - CORN (Dec 25) 473'2 0'0
 - CORN (Mar 26) 483'6 0'0
 - CORN (May 26) 489'6 0'0
 - CORN (Jul 26) 491'6 0'0
 - CORN (Sep 26) 469'0 0'0
 - CORN (Dec 26) 466'4 0'0
 - CORN (Mar 27) 479'0 0'0
 - CORN (May 27) 470'0 0'0
 - CORN (Jul 27) 480'6 0'0
 - CORN (Sep 27) 470'6 0'0
 - CORN (Dec 27) 459'6 0'0
 - CORN (Jul 28) 477'2 0'0
 - CORN (Dec 28) 455'0 0'0
 - SOYBEANS (Mar 25) 1036'6 0'0
 - SOYBEANS (May 25) 1053'4 0'0
 - SOYBEANS (Jul 25) 1069'2 0'0
 - SOYBEANS (Aug 25) 1066'0 0'0
 - SOYBEANS (Sep 25) 1050'2 0'0
 - SOYBEANS (Nov 25) 1052'4 0'0
 - SOYBEANS (Jan 26) 1062'4 0'0
 - SOYBEANS (Mar 26) 1061'2 0'0
 - SOYBEANS (May 26) 1065'0 0'0
 - SOYBEANS (Jul 26) 1070'2 0'0
 - SOYBEANS (Aug 26) 1062'4 0'0
 - SOYBEANS (Sep 26) 1042'2 0'0
 - SOYBEANS (Nov 26) 1039'0 0'0
 - SOYBEANS (Jan 27) 1029'2 0'0
 - SOYBEANS (Mar 27) 1050'0 0'0
 - SOYBEANS (May 27) 1048'2 0'0
 - SOYBEANS (Jul 27) 1023'0 0'0
 - SOYBEANS (Aug 27) 1064'6 0'0
 - SOYBEANS (Sep 27) 1052'2 0'0
 - SOYBEANS (Nov 27) 1050'0 0'0
 - SOYBEANS (Jul 28) 1073'6 0'0
 - SOYBEANS (Nov 28) 1025'0 0'0
 - WHEAT (Mar 25) 601'4 0'0
 - WHEAT (May 25) 615'0 0'0
 - WHEAT (Jul 25) 626'4 0'0
 - WHEAT (Sep 25) 639'6 0'0
 - WHEAT (Dec 25) 656'4 0'0
 - WHEAT (Mar 26) 668'2 0'0
 - WHEAT (May 26) 671'2 0'0
 - WHEAT (Jul 26) 658'6 0'0
 - WHEAT (Sep 26) 662'6 0'0
 - WHEAT (Dec 26) 668'4 0'0
 - WHEAT (Mar 27) 676'0 0'0
 - WHEAT (May 27) 675'2 0'0
 - WHEAT (Jul 27) 644'0 0'0
 - LEAN HOGS (Feb 25) 89.475 0.100
 - LEAN HOGS (Apr 25) 92.575 -0.500
 - LEAN HOGS (May 25) 96.425 -0.625
 - LEAN HOGS (Jun 25) 104.625 - 0.600
 - LEAN HOGS (Jul 25) 105.250 - 0.500
 - LEAN HOGS (Aug 25) 104.075 - 0.325
 - LEAN HOGS (Oct 25) 86.100 -0.225
 - LEAN HOGS (Dec 25) 77.175 -0.050
 - LEAN HOGS (Feb 26) 80.250 -0.025
 - LEAN HOGS (Apr 26) 83.725 0.100
 - LEAN HOGS (May 26) 87.275 0.100
 - LEAN HOGS (Jun 26) 94.250 0.100
 - LEAN HOGS (Jul 26) 95.000 94.908
 - LIVE CATTLE (Feb 25) 197.725 - 1.800
 - LIVE CATTLE (Apr 25) 194.500 - 2.275
 - LIVE CATTLE (Jun 25) 190.700 - 1.975

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
|
|
|
496'4 |
0'0 |
496'2 |
10:49P |
|
 |
 |
May 25 |
|
|
|
509'0 |
0'0 |
508'6 |
10:59P |
|
 |
 |
Jul 25 |
|
|
|
511'2 |
0'0 |
511'2 |
04:00P |
|
 |
 |
Sep 25 |
|
|
|
475'2 |
0'0 |
475'2 |
07:40P |
|
 |
 |
Dec 25 |
|
|
|
473'2 |
0'0 |
473'0 |
09:22P |
|
 |
 |
Mar 26 |
|
|
|
483'6 |
0'0 |
483'6 |
07:00A |
|
 |
 |
May 26 |
|
|
|
489'6 |
0'0 |
489'6 |
07:00A |
|
 |
 |
Jul 26 |
|
|
|
491'6 |
0'0 |
491'4 |
02/14 |
|
 |
 |
Sep 26 |
|
|
|
469'0 |
0'0 |
469'2 |
02/14 |
|
 |
 |
Dec 26 |
|
|
|
466'4 |
0'0 |
467'0 |
04:00P |
|
 |
 |
Mar 27 |
|
|
|
479'0 |
0'0 |
477'4 |
02/14 |
|
 |
 |
May 27 |
|
|
|
470'0 |
0'0 |
482'4 |
02/14 |
|
 |
 |
Jul 27 |
|
|
|
480'6 |
0'0 |
484'4 |
02/14 |
|
 |
 |
Sep 27 |
|
|
|
470'6 |
0'0 |
470'6 |
02/14 |
|
 |
 |
Dec 27 |
|
|
|
459'6 |
0'0 |
460'2 |
02/14 |
|
 |
 |
Jul 28 |
|
|
|
477'2 |
0'0 |
477'2 |
02/14 |
|
 |
 |
Dec 28 |
|
|
|
455'0 |
0'0 |
457'0 |
02/14 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
|
|
|
1036'6 |
0'0 |
1036'0 |
11:17P |
|
 |
 |
May 25 |
|
|
|
1053'4 |
0'0 |
1052'6 |
07:30P |
|
 |
 |
Jul 25 |
|
|
|
1069'2 |
0'0 |
1068'2 |
07:36P |
|
 |
 |
Aug 25 |
|
|
|
1066'0 |
0'0 |
1065'4 |
04:48P |
|
 |
 |
Sep 25 |
|
|
|
1050'2 |
0'0 |
1050'0 |
04:55P |
|
 |
 |
Nov 25 |
|
|
|
1052'4 |
0'0 |
1052'0 |
09:23P |
|
 |
 |
Jan 26 |
|
|
|
1062'4 |
0'0 |
1062'4 |
07:00A |
|
 |
 |
Mar 26 |
|
|
|
1061'2 |
0'0 |
1062'0 |
02/14 |
|
 |
 |
May 26 |
|
|
|
1065'0 |
0'0 |
1065'0 |
02/14 |
|
 |
 |
Jul 26 |
|
|
|
1070'2 |
0'0 |
1070'6 |
02/14 |
|
 |
 |
Aug 26 |
|
|
|
1062'4 |
0'0 |
1063'4 |
02/14 |
|
 |
 |
Sep 26 |
|
|
|
1042'2 |
0'0 |
1043'4 |
02/14 |
|
 |
 |
Nov 26 |
|
|
|
1039'0 |
0'0 |
1039'4 |
04:00P |
|
 |
 |
Jan 27 |
|
|
|
1029'2 |
0'0 |
1049'4 |
02/14 |
|
 |
 |
Mar 27 |
|
|
|
1050'0 |
0'0 |
1050'0 |
02/14 |
|
 |
 |
May 27 |
|
|
|
1048'2 |
0'0 |
1055'0 |
02/14 |
|
 |
 |
Jul 27 |
|
|
|
1023'0 |
0'0 |
1066'0 |
02/14 |
|
 |
 |
Aug 27 |
|
|
|
1064'6 |
0'0 |
1064'6 |
02/14 |
|
 |
 |
Sep 27 |
|
|
|
1052'2 |
0'0 |
1052'2 |
02/14 |
|
 |
 |
Nov 27 |
|
|
|
1050'0 |
0'0 |
1053'0 |
02/14 |
|
 |
 |
Jul 28 |
|
|
|
1073'6 |
0'0 |
1073'6 |
02/14 |
|
 |
 |
Nov 28 |
|
|
|
1025'0 |
0'0 |
1040'0 |
02/14 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
|
|
|
601'4 |
0'0 |
600'0 |
10:40P |
|
 |
 |
May 25 |
|
|
|
615'0 |
0'0 |
613'4 |
11:12P |
|
 |
 |
Jul 25 |
|
|
|
626'4 |
0'0 |
625'2 |
04:37P |
|
 |
 |
Sep 25 |
|
|
|
639'6 |
0'0 |
638'4 |
07:00A |
|
 |
 |
Dec 25 |
|
|
|
656'4 |
0'0 |
655'2 |
05:07P |
|
 |
 |
Mar 26 |
|
|
|
668'2 |
0'0 |
667'4 |
04:00P |
|
 |
 |
May 26 |
|
|
|
671'2 |
0'0 |
671'2 |
02/14 |
|
 |
 |
Jul 26 |
|
|
|
658'6 |
0'0 |
657'2 |
07:00A |
|
 |
 |
Sep 26 |
|
|
|
662'6 |
0'0 |
660'6 |
02/14 |
|
 |
 |
Dec 26 |
|
|
|
668'4 |
0'0 |
669'4 |
02/14 |
|
 |
 |
Mar 27 |
|
|
|
676'0 |
0'0 |
674'6 |
02/14 |
|
 |
 |
May 27 |
|
|
|
675'2 |
0'0 |
675'2 |
02/14 |
|
 |
 |
Jul 27 |
|
|
|
644'0 |
0'0 |
652'2 |
02/14 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
89.600 |
89.725 |
89.400 |
89.475 |
0.100 |
89.475s |
02/14 |
|
 |
 |
Apr 25 |
94.100 |
94.325 |
92.325 |
92.575 |
-0.500 |
92.600s |
07:00A |
|
 |
 |
May 25 |
97.750 |
97.750 |
96.150 |
96.425 |
-0.625 |
96.425s |
02/14 |
|
 |
 |
Jun 25 |
105.750 |
106.175 |
104.375 |
104.625 |
- 0.600 |
104.675s |
07:00A |
|
 |
 |
Jul 25 |
106.175 |
106.425 |
105.075 |
105.250 |
- 0.500 |
105.350s |
07:00A |
|
 |
 |
Aug 25 |
104.800 |
105.000 |
103.925 |
104.075 |
- 0.325 |
104.175s |
07:00A |
|
 |
 |
Oct 25 |
86.750 |
86.775 |
85.975 |
86.100 |
-0.225 |
86.250s |
07:00A |
|
 |
 |
Dec 25 |
77.400 |
77.525 |
77.025 |
77.175 |
-0.050 |
77.300s |
07:00A |
|
 |
 |
Feb 26 |
80.425 |
80.425 |
80.050 |
80.250 |
-0.025 |
80.300s |
02/14 |
|
 |
 |
Apr 26 |
83.675 |
83.775 |
83.675 |
83.725 |
0.100 |
83.900s |
02/14 |
|
 |
 |
May 26 |
|
|
|
87.275 |
0.100 |
87.275s |
02/14 |
|
 |
 |
Jun 26 |
|
|
|
94.250 |
0.100 |
94.325s |
02/14 |
|
 |
 |
Jul 26 |
|
|
|
95.000 |
94.908 |
95.000s |
02/14 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
199.675 |
200.075 |
197.575 |
197.725 |
- 1.800 |
197.750s |
07:00A |
|
 |
 |
Apr 25 |
196.675 |
197.050 |
194.000 |
194.500 |
- 2.275 |
194.250s |
07:00A |
|
 |
 |
Jun 25 |
192.450 |
192.875 |
190.250 |
190.700 |
- 1.975 |
190.450s |
07:00A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5H |
496'4 |
0'0 |
@S5H |
1036'6 |
0'0 |
@W5H |
601'4 |
0'0 |
@O5H |
340'6 |
0'0 |
Stocks |
MSFT |
408.4300 |
- 2.1100 |
WMT |
104.0400 |
- 1.0100 |
XOM |
108.2400 |
0.1100 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5H) |
Exchange: |
CBOT |
Last Trade: |
496'4
|
Change: |
0'0 |
Bid: |
496'4 |
Ask: |
496'4 |
Today's High: |
|
Today's Low: |
|
Volume: |
195,600 |
Open: |
|
Settle: |
496'2 |
Prev: |
496'2 |
Contract High: |
|
Contract Low: |
|
Updated: |
Feb-14-2025 1:19:00PM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1796 the Public Land Act authorized Federal land sales to the public in minimum 640-acre plots at $2 per acre
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Glidden, IA |
 |
 |
Chg Zip Code: |
Temp: |
-6oF |
Feels Like: |
-22oF |
Humid: |
84% |
Dew Pt: |
-9oF |
Barom: |
30.34 |
Wind Dir: |
W |
Cond: |
N/A |
Wind Spd: |
9 mph |
Sunrise: |
7:11 |
Sunset: |
5:54 |
As reported at CARROLL, IA at 11:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Glidden, IA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 0°F Low: -9°F Precip: 0% |
High: -1°F Low: -17°F Precip: 0% |
High: 1°F Low: -11°F Precip: 0% |
High: 3°F Low: -18°F Precip: 0% |
High: 12°F Low: -16°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
|
 |
DTN Weather Summary |
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
20130 |
 |
0 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|