Quote Ticker
  • CORN (Jul 24) 435'2 -4'6 6/21/24   1:19 PM CST
  • CORN (Sep 24) 440'2 -4'2 6/21/24   1:19 PM CST
  • CORN (Dec 24) 453'2 -3'4 6/21/24   1:19 PM CST
  • CORN (Mar 25) 464'4 -3'4 6/21/24   1:19 PM CST
  • CORN (May 25) 472'0 -3'2 6/21/24   1:19 PM CST
  • CORN (Jul 25) 477'6 -3'2 6/21/24   1:19 PM CST
  • CORN (Sep 25) 464'2 -3'2 6/21/24   1:19 PM CST
  • CORN (Dec 25) 465'4 -4'0 6/21/24   1:19 PM CST
  • CORN (Mar 26) 474'6 -3'6 6/21/24   1:15 PM CST
  • CORN (May 26) 485'0 -3'6 6/21/24   1:15 PM CST
  • CORN (Jul 26) 487'0 -3'4 6/21/24   1:15 PM CST
  • CORN (Sep 26) 467'6 -3'6 6/21/24   1:15 PM CST
  • CORN (Dec 26) 457'0 -3'4 6/21/24   1:15 PM CST
  • CORN (Jul 27) 480'4 -3'4 6/21/24   1:15 PM CST
  • CORN (Dec 27) 460'0 -4'0 6/21/24   1:15 PM CST
  • SOYBEANS (Jul 24) 1160'4 5'2 6/21/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1146'6 7'2 6/21/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1119'4 6'2 6/21/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1121'0 3'2 6/21/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1133'4 1'6 6/21/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1138'0 1'4 6/21/24   1:19 PM CST
  • SOYBEANS (May 25) 1143'6 1'0 6/21/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1150'4 0'6 6/21/24   1:19 PM CST
  • SOYBEANS (Aug 25) 1144'4 -0'2 6/21/24   1:15 PM CST
  • SOYBEANS (Sep 25) 1119'4 -2'6 6/21/24   1:15 PM CST
  • SOYBEANS (Nov 25) 1111'2 -4'2 6/21/24   1:18 PM CST
  • SOYBEANS (Jan 26) 1190'0 -3'4 6/21/24   1:15 PM CST
  • SOYBEANS (Mar 26) 1127'6 -3'2 6/21/24   1:15 PM CST
  • SOYBEANS (May 26) 1140'4 -3'2 6/21/24   1:15 PM CST
  • SOYBEANS (Jul 26) 1130'0 -3'2 6/21/24   1:15 PM CST
  • SOYBEANS (Aug 26) 1123'2 -3'2 6/21/24   1:15 PM CST
  • SOYBEANS (Sep 26) 1175'0 -2'4 6/21/24   1:15 PM CST
  • SOYBEANS (Nov 26) 1094'0 -2'4 6/21/24   1:15 PM CST
  • SOYBEANS (Jul 27) 1094'0 -2'4 6/21/24   1:15 PM CST
  • SOYBEANS (Nov 27) 1085'0 -2'4 6/21/24   1:15 PM CST
  • WHEAT (Jul 24) 563'0 -11'2 6/21/24   1:19 PM CST
  • WHEAT (Sep 24) 577'0 -10'2 6/21/24   1:19 PM CST
  • WHEAT (Dec 24) 601'0 -10'0 6/21/24   1:19 PM CST
  • WHEAT (Mar 25) 619'0 -10'2 6/21/24   1:19 PM CST
  • WHEAT (May 25) 629'2 -9'0 6/21/24   1:19 PM CST
  • WHEAT (Jul 25) 632'0 -7'4 6/21/24   1:19 PM CST
  • WHEAT (Sep 25) 639'2 -7'0 6/21/24   1:19 PM CST
  • WHEAT (Dec 25) 648'4 -6'6 6/21/24   1:15 PM CST
  • WHEAT (Mar 26) 658'0 -5'6 6/21/24   1:15 PM CST
  • WHEAT (May 26) 697'0 -5'4 6/21/24   1:15 PM CST
  • WHEAT (Jul 26) 625'4 -3'4 6/21/24   1:15 PM CST
  • LEAN HOGS (Jul 24) 91.900 0.900 6/21/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 89.225 0.200 6/21/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 76.200 -0.075 6/21/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 70.450 -0.075 6/21/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 74.925 -0.050 6/21/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 79.975 -0.075 6/21/24   1:04 PM CST
  • LEAN HOGS (May 25) 86.250 -0.075 6/21/24   1:00 PM CST
  • LEAN HOGS (Jun 25) 91.800 6/21/24   1:04 PM CST
  • LEAN HOGS (Jul 25) 93.000 0.025 6/21/24   1:03 PM CST
  • LEAN HOGS (Aug 25) 93.800 0.025 6/21/24   1:00 PM CST
  • LEAN HOGS (Oct 25) 77.800 0.100 6/21/24   1:00 PM CST
  • LEAN HOGS (Dec 25) 72.100 0.100 6/21/24   1:00 PM CST
  • LIVE CATTLE (Jun 24) 187.750 0.525 6/21/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 183.275 0.600 6/21/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 183.475 - 0.200 6/21/24   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 440'0 442'4 434'2 435'2 -4'6 435'0s 06/21 Chart for @C4N Options for @C4N
Sep 24 444'6 447'4 440'2 440'2 -4'2 440'4s 06/21 Chart for @C4U Options for @C4U
Dec 24 457'0 459'4 452'4 453'2 -3'4 453'2s 06/21 Chart for @C4Z Options for @C4Z
Mar 25 467'6 469'6 463'2 464'4 -3'4 464'0s 06/21 Chart for @C5H Options for @C5H
May 25 475'4 477'0 470'6 472'0 -3'2 471'6s 06/21 Chart for @C5K Options for @C5K
Jul 25 480'6 482'6 476'6 477'6 -3'2 477'4s 06/21 Chart for @C5N Options for @C5N
Sep 25 468'0 468'6 463'4 464'2 -3'2 464'4s 06/21 Chart for @C5U Options for @C5U
Dec 25 469'2 470'6 464'6 465'4 -4'0 465'2s 06/21 Chart for @C5Z Options for @C5Z
Mar 26 478'6 478'6 474'6 474'6 -3'6 475'2s 06/21 Chart for @C6H Options for @C6H
May 26 485'0 485'0 485'0 485'0 -3'6 481'6s 06/21 Chart for @C6K Options for @C6K
Jul 26 487'0 487'0 487'0 487'0 -3'4 486'4s 06/21 Chart for @C6N Options for @C6N
Sep 26 467'6 -3'6 459'0s 06/21 Chart for @C6U Options for @C6U
Dec 26 461'6 461'6 457'0 457'0 -3'4 457'6s 06/21 Chart for @C6Z Options for @C6Z
Jul 27 480'4 -3'4 470'4s 06/21 Chart for @C7N Options for @C7N
Dec 27 460'0 460'0 460'0 460'0 -4'0 456'4s 06/21 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1156'0 1168'6 1156'0 1160'4 5'2 1160'4s 06/21 Chart for @S4N Options for @S4N
Aug 24 1140'2 1152'0 1140'2 1146'6 7'2 1147'0s 06/21 Chart for @S4Q Options for @S4Q
Sep 24 1113'4 1124'2 1111'6 1119'4 6'2 1119'4s 06/21 Chart for @S4U Options for @S4U
Nov 24 1116'4 1125'6 1113'2 1121'0 3'2 1120'0s 06/21 Chart for @S4X Options for @S4X
Jan 25 1130'6 1138'0 1127'4 1133'4 1'6 1132'6s 06/21 Chart for @S5F Options for @S5F
Mar 25 1135'4 1141'6 1132'0 1138'0 1'4 1137'2s 06/21 Chart for @S5H Options for @S5H
May 25 1142'0 1147'0 1137'6 1143'6 1'0 1143'2s 06/21 Chart for @S5K Options for @S5K
Jul 25 1148'6 1152'4 1144'2 1150'4 0'6 1149'4s 06/21 Chart for @S5N Options for @S5N
Aug 25 1144'6 1144'6 1144'0 1144'4 -0'2 1143'4s 06/21 Chart for @S5Q Options for @S5Q
Sep 25 1123'0 1123'0 1118'2 1119'4 -2'6 1119'2s 06/21 Chart for @S5U Options for @S5U
Nov 25 1114'0 1117'4 1108'6 1111'2 -4'2 1110'0s 06/21 Chart for @S5X Options for @S5X
Jan 26 1190'0 -3'4 1120'0s 06/21 Chart for @S6F Options for @S6F
Mar 26 1127'6 -3'2 1119'4s 06/21 Chart for @S6H Options for @S6H
May 26 1140'4 -3'2 1123'2s 06/21 Chart for @S6K Options for @S6K
Jul 26 1132'0 1132'0 1129'0 1130'0 -3'2 1129'2s 06/21 Chart for @S6N Options for @S6N
Aug 26 1123'2 -3'2 1123'2s 06/21 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -2'4 1100'6s 06/21 Chart for @S6U Options for @S6U
Nov 26 1094'0 1094'0 1094'0 1094'0 -2'4 1093'6s 06/21 Chart for @S6X Options for @S6X
Jul 27 1094'0 -2'4 1094'0s 06/21 Chart for @S7N Options for @S7N
Nov 27 1085'0 -2'4 1064'0s 06/21 Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 571'2 579'2 557'6 563'0 -11'2 561'4s 06/21 Chart for @W4N Options for @W4N
Sep 24 586'0 593'6 574'2 577'0 -10'2 575'6s 06/21 Chart for @W4U Options for @W4U
Dec 24 610'0 616'6 599'0 601'0 -10'0 599'6s 06/21 Chart for @W4Z Options for @W4Z
Mar 25 628'4 634'6 617'6 619'0 -10'2 618'2s 06/21 Chart for @W5H Options for @W5H
May 25 637'6 643'2 628'2 629'2 -9'0 628'6s 06/21 Chart for @W5K Options for @W5K
Jul 25 637'6 644'6 631'0 632'0 -7'4 631'6s 06/21 Chart for @W5N Options for @W5N
Sep 25 646'2 649'6 638'4 639'2 -7'0 638'6s 06/21 Chart for @W5U Options for @W5U
Dec 25 657'0 658'0 648'4 648'4 -6'6 648'6s 06/21 Chart for @W5Z Options for @W5Z
Mar 26 658'0 658'0 658'0 658'0 -5'6 654'6s 06/21 Chart for @W6H Options for @W6H
May 26 697'0 -5'4 653'0s 06/21 Chart for @W6K Options for @W6K
Jul 26 625'4 -3'4 630'4s 06/21 Chart for @W6N Options for @W6N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 24 91.450 92.125 91.050 91.900 0.900 92.050s 06/21 Chart for @HE4N Options for @HE4N
Aug 24 89.500 89.775 88.575 89.225 0.200 89.325s 06/21 Chart for @HE4Q Options for @HE4Q
Oct 24 76.650 76.700 75.800 76.200 -0.075 76.325s 06/21 Chart for @HE4V Options for @HE4V
Dec 24 71.500 71.500 70.050 70.450 -0.075 70.575s 06/21 Chart for @HE4Z Options for @HE4Z
Feb 25 75.975 75.975 74.375 74.925 -0.050 75.000s 06/21 Chart for @HE5G Options for @HE5G
Apr 25 80.150 80.175 79.350 79.975 -0.075 80.000s 06/21 Chart for @HE5J Options for @HE5J
May 25 86.250 -0.075 84.625s 06/21 Chart for @HE5K Options for @HE5K
Jun 25 91.500 91.925 91.250 91.800 91.850s 06/21 Chart for @HE5M Options for @HE5M
Jul 25 92.700 93.200 92.600 93.000 0.025 93.100s 06/21 Chart for @HE5N Options for @HE5N
Aug 25 93.800 0.025 92.350s 06/21 Chart for @HE5Q Options for @HE5Q
Oct 25 77.800 0.100 77.800s 06/21 Chart for @HE5V Options for @HE5V
Dec 25 72.100 0.100 72.100s 06/21 Chart for @HE5Z Options for @HE5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 187.300 187.825 186.825 187.750 0.525 187.600s 06/21 Chart for @LE4M Options for @LE4M
Aug 24 182.800 183.950 181.750 183.275 0.600 183.150s 06/21 Chart for @LE4Q Options for @LE4Q
Oct 24 184.000 184.375 182.700 183.475 - 0.200 183.625s 06/21 Chart for @LE4V Options for @LE4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN4

My Market Watch
Click Here to Customize
Commodities
@C4N 435'2 -4'6
@S4N 1160'4 5'2
@W4N 563'0 -11'2
@O4N 310'0 -12'2
Stocks
MSFT 449.7800 4.0800
WMT 67.9100 -0.1000
XOM 110.7600 - 0.9800
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  435'2
Change:  -4'6
Bid:  434'6
Ask:  434'6
Today's High:  442'4
Today's Low:  434'2
Volume:  187,249
Open:  440'0
Settle:  435'0s
Prev:  439'6
Contract High: 
Contract Low: 
Updated:  Jun-21-2024
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1990 the total United States population was 246,081,000
Farm population was 4,591,000
Farmers made up 2.6% of the labor force
Number of farms: 2,143,150
Average farm size (acres): 461


Fact courtesy of the USDA



Welcome
                           We Are Currently Hiring!!  Please Call Carol Kirsch at 712-659-2111 Ext: 206
 

Corn dumping hours are Monday - Friday, 7:00 AM - 4:30 PM.

Please Call Ahead To Schedule All Deliveries

Thank You For Your Business!!
 
Call ahead to schedule your deliveries.




Click on the "Cash Bids" link below to see our current cash prices.
 

Local Cash Bids
 
CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 June 2024  435'0s @C4N Chart

Price as of 06/22/24 11:58AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 82oF Feels Like: 91oF
Humid: 84% Dew Pt: 77oF
Barom: 29.81 Wind Dir: SSW
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:43 Sunset: 8:58
As reported at CARROLL, IA at 11:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 85°F
Low: 70°F
Precip: 53%
High: 87°F
Low: 63°F
Precip: 0%
High: 94°F
Low: 69°F
Precip: 24%
High: 92°F
Low: 75°F
Precip: 57%
High: 85°F
Low: 67°F
Precip: 43%
View complete Local Weather
 
DTN Weather Summary
Heavy Rain for Upper Midwest Turns to Lighter Rain East This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Heavy rain will finally move eastward this weekend -- heavy rain and severe weather continues from Nebraska and South Dakota to Wisconsin. » More DTN Weather Commentary

Posted at 12:15PM Fri Jun 21, 2024 CDT

Indexes
Index Last Chg
NYSE Composite 17995 06/21/2024   11:10 AM CST - 20

 - Mouse over for last update

Headline News
Israel Pledge to Guard Aid Route Fails 06/21 06:05
US to Redirect Air Defense to Ukraine 06/21 06:15
Trump Dwarfs Biden in Fundraising 06/21 06:01
SKorea Ponders Sending Arms to Ukraine 06/21 06:09
Court Refuses to Delay Bannon Sentence 06/21 06:14
Motions Slow Trump Florida Case 06/21 06:04
SKorea Summons Russian Ambassador 06/21 06:07
Financial Markets 06/21 16:06

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