Quote Ticker
  • CORN (Sep 24) 404'4 0'6 7/25/24   5:41 AM CST
  • CORN (Dec 24) 418'6 0'6 7/25/24   5:41 AM CST
  • CORN (Mar 25) 432'6 0'4 7/25/24   5:39 AM CST
  • CORN (May 25) 442'4 0'2 7/25/24   5:38 AM CST
  • CORN (Jul 25) 449'2 0'2 7/25/24   5:38 AM CST
  • CORN (Sep 25) 449'2 -1'2 7/25/24   3:21 AM CST
  • CORN (Dec 25) 456'4 -0'4 7/25/24   5:32 AM CST
  • CORN (Mar 26) 467'4 -0'2 7/25/24   3:40 AM CST
  • CORN (May 26) 474'0 0'0 7/24/24   1:15 PM CST
  • CORN (Jul 26) 475'4 -1'6 7/24/24   7:32 PM CST
  • CORN (Sep 26) 464'2 0'0 7/24/24   1:15 PM CST
  • CORN (Dec 26) 455'2 0'0 7/24/24   1:15 PM CST
  • CORN (Jul 27) 462'0 0'0 7/24/24   1:15 PM CST
  • CORN (Dec 27) 448'6 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Aug 24) 1108'0 -3'0 7/25/24   5:41 AM CST
  • SOYBEANS (Sep 24) 1058'0 -2'2 7/25/24   5:41 AM CST
  • SOYBEANS (Nov 24) 1061'6 -2'2 7/25/24   5:42 AM CST
  • SOYBEANS (Jan 25) 1075'0 -2'6 7/25/24   5:41 AM CST
  • SOYBEANS (Mar 25) 1084'6 -2'2 7/25/24   5:40 AM CST
  • SOYBEANS (May 25) 1094'0 -1'4 7/25/24   5:31 AM CST
  • SOYBEANS (Jul 25) 1102'4 -1'0 7/25/24   5:19 AM CST
  • SOYBEANS (Aug 25) 1099'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Sep 25) 1082'2 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Nov 25) 1076'0 -2'0 7/25/24   2:38 AM CST
  • SOYBEANS (Jan 26) 1091'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Mar 26) 1080'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (May 26) 1085'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Jul 26) 1113'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Aug 26) 1095'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Sep 26) 1175'0 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Nov 26) 1080'0 -1'0 7/24/24   1:17 PM CST
  • SOYBEANS (Jul 27) 1093'6 0'0 7/24/24   1:15 PM CST
  • SOYBEANS (Nov 27) 1060'0 0'0 7/24/24   1:15 PM CST
  • WHEAT (Sep 24) 544'0 -3'0 7/25/24   5:42 AM CST
  • WHEAT (Dec 24) 569'0 -2'0 7/25/24   5:30 AM CST
  • WHEAT (Mar 25) 588'4 -2'4 7/25/24   5:40 AM CST
  • WHEAT (May 25) 599'6 -2'2 7/25/24   5:41 AM CST
  • WHEAT (Jul 25) 604'6 -1'4 7/25/24   5:37 AM CST
  • WHEAT (Sep 25) 615'4 -0'6 7/25/24   3:54 AM CST
  • WHEAT (Dec 25) 628'2 -1'6 7/25/24   5:30 AM CST
  • WHEAT (Mar 26) 638'6 -0'4 7/25/24   1:13 AM CST
  • WHEAT (May 26) 697'0 0'0 7/24/24   1:15 PM CST
  • WHEAT (Jul 26) 625'0 0'0 7/24/24   1:15 PM CST
  • WHEAT (Sep 26) 630'6 0'0 7/24/24   1:15 PM CST
  • WHEAT (Dec 26) 644'4 0'0 7/24/24   1:15 PM CST
  • WHEAT (Mar 27) 654'2 0'0 7/24/24   1:15 PM CST
  • WHEAT (May 27) 656'0 0'0 7/24/24   1:15 PM CST
  • WHEAT (Jul 27) 631'6 0'0 7/24/24   1:15 PM CST
  • LEAN HOGS (Aug 24) 93.800 0.125 7/24/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 78.050 0.900 7/24/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 70.250 0.775 7/24/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 73.850 0.550 7/24/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 78.700 0.750 7/24/24   1:04 PM CST
  • LEAN HOGS (May 25) 85.200 1.675 7/24/24   1:04 PM CST
  • LEAN HOGS (Jun 25) 91.150 0.650 7/24/24   1:04 PM CST
  • LEAN HOGS (Jul 25) 91.850 0.525 7/24/24   1:04 PM CST
  • LEAN HOGS (Aug 25) 91.125 0.250 7/24/24   1:03 PM CST
  • LEAN HOGS (Oct 25) 78.525 -0.150 7/24/24   1:04 PM CST
  • LEAN HOGS (Dec 25) 73.000 -0.150 7/24/24   1:00 PM CST
  • LIVE CATTLE (Aug 24) 187.000 0.600 7/24/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 186.325 0.150 7/24/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 187.400 - 0.125 7/24/24   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 24 403'0 405'0 402'0 404'4 0'6 403'6 05:43A Chart for @C4U Options for @C4U
Dec 24 417'2 419'2 416'2 418'6 0'6 418'0 05:44A Chart for @C4Z Options for @C4Z
Mar 25 432'0 433'2 430'4 432'6 0'4 432'2 05:43A Chart for @C5H Options for @C5H
May 25 441'2 443'0 440'4 442'4 0'2 442'2 05:43A Chart for @C5K Options for @C5K
Jul 25 447'6 449'6 447'0 449'2 0'2 449'0 05:43A Chart for @C5N Options for @C5N
Sep 25 450'0 450'0 448'2 449'2 -1'2 450'4 05:42A Chart for @C5U Options for @C5U
Dec 25 456'2 456'6 455'0 456'4 -0'4 457'0 05:42A Chart for @C5Z Options for @C5Z
Mar 26 466'0 467'4 466'0 467'4 -0'2 467'6 05:42A Chart for @C6H Options for @C6H
May 26 474'0 0'0 473'6 05:41A Chart for @C6K Options for @C6K
Jul 26 475'4 475'6 475'4 475'4 -1'6 477'2 05:42A Chart for @C6N Options for @C6N
Sep 26 464'2 0'0 457'0 05:41A Chart for @C6U Options for @C6U
Dec 26 455'2 0'0 456'2 05:41A Chart for @C6Z Options for @C6Z
Jul 27 462'0 0'0 474'6 04:23A Chart for @C7N Options for @C7N
Dec 27 448'6 0'0 448'4 04:23A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 24 1111'0 1111'0 1103'4 1108'0 -3'0 1111'0 05:43A Chart for @S4Q Options for @S4Q
Sep 24 1060'6 1062'0 1054'2 1058'0 -2'2 1060'2 05:43A Chart for @S4U Options for @S4U
Nov 24 1065'0 1066'0 1057'6 1061'6 -2'2 1064'0 05:43A Chart for @S4X Options for @S4X
Jan 25 1078'0 1079'4 1071'6 1075'0 -2'6 1077'6 05:43A Chart for @S5F Options for @S5F
Mar 25 1087'0 1088'4 1081'2 1084'6 -2'2 1087'0 05:43A Chart for @S5H Options for @S5H
May 25 1095'2 1096'4 1090'0 1094'0 -1'4 1095'4 05:43A Chart for @S5K Options for @S5K
Jul 25 1103'2 1104'4 1097'6 1102'4 -1'0 1103'4 05:43A Chart for @S5N Options for @S5N
Aug 25 1099'0 0'0 1098'4 05:43A Chart for @S5Q Options for @S5Q
Sep 25 1082'2 0'0 1080'2 05:43A Chart for @S5U Options for @S5U
Nov 25 1078'0 1079'0 1074'0 1076'0 -2'0 1078'0 05:43A Chart for @S5X Options for @S5X
Jan 26 1091'0 0'0 1089'2 05:43A Chart for @S6F Options for @S6F
Mar 26 1080'0 0'0 1091'0 05:41A Chart for @S6H Options for @S6H
May 26 1085'0 0'0 1095'4 05:43A Chart for @S6K Options for @S6K
Jul 26 1113'0 0'0 1102'0 05:43A Chart for @S6N Options for @S6N
Aug 26 1095'0 0'0 1095'0 05:41A Chart for @S6Q Options for @S6Q
Sep 26 1175'0 0'0 1082'2 05:43A Chart for @S6U Options for @S6U
Nov 26 1080'0 -1'0 1081'0 05:43A Chart for @S6X Options for @S6X
Jul 27 1093'6 0'0 1093'6 05:43A Chart for @S7N Options for @S7N
Nov 27 1060'0 0'0 1067'0 05:43A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 24 546'6 549'6 542'6 544'0 -3'0 547'0 05:43A Chart for @W4U Options for @W4U
Dec 24 570'2 573'4 567'0 569'0 -2'0 571'0 05:43A Chart for @W4Z Options for @W4Z
Mar 25 590'0 593'4 587'0 588'4 -2'4 591'0 05:42A Chart for @W5H Options for @W5H
May 25 602'4 603'2 598'4 599'6 -2'2 602'0 05:42A Chart for @W5K Options for @W5K
Jul 25 607'2 607'2 603'0 604'6 -1'4 606'2 05:42A Chart for @W5N Options for @W5N
Sep 25 617'4 617'4 613'2 615'4 -0'6 616'2 05:42A Chart for @W5U Options for @W5U
Dec 25 628'4 628'4 628'2 628'2 -1'6 630'0 05:42A Chart for @W5Z Options for @W5Z
Mar 26 638'6 638'6 638'6 638'6 -0'4 639'2 05:42A Chart for @W6H Options for @W6H
May 26 697'0 0'0 639'6 05:42A Chart for @W6K Options for @W6K
Jul 26 625'0 0'0 619'6 07/24 Chart for @W6N Options for @W6N
Sep 26 630'6 0'0 630'6 07/24 Chart for @W6U Options for @W6U
Dec 26 644'4 0'0 644'4 07/24 Chart for @W6Z Options for @W6Z
Mar 27 654'2 0'0 654'2 07/24 Chart for @W7H Options for @W7H
May 27 656'0 0'0 656'0 07/24 Chart for @W7K Options for @W7K
Jul 27 631'6 0'0 631'6 07/24 Chart for @W7N Options for @W7N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 24 93.025 94.375 92.975 93.800 0.125 93.775s 07/24 Chart for @HE4Q Options for @HE4Q
Oct 24 76.300 78.075 76.200 78.050 0.900 78.025s 07/24 Chart for @HE4V Options for @HE4V
Dec 24 68.725 70.250 68.550 70.250 0.775 70.200s 07/24 Chart for @HE4Z Options for @HE4Z
Feb 25 72.875 73.875 72.725 73.850 0.550 73.775s 07/24 Chart for @HE5G Options for @HE5G
Apr 25 77.500 78.750 77.500 78.700 0.750 78.600s 07/24 Chart for @HE5J Options for @HE5J
May 25 83.500 85.525 83.500 85.200 1.675 85.300s 07/24 Chart for @HE5K Options for @HE5K
Jun 25 90.500 91.225 90.400 91.150 0.650 91.050s 07/24 Chart for @HE5M Options for @HE5M
Jul 25 91.500 91.925 91.375 91.850 0.525 91.825s 07/24 Chart for @HE5N Options for @HE5N
Aug 25 90.750 91.175 90.750 91.125 0.250 90.975s 07/24 Chart for @HE5Q Options for @HE5Q
Oct 25 78.500 78.600 78.225 78.525 -0.150 78.450s 07/24 Chart for @HE5V Options for @HE5V
Dec 25 73.000 -0.150 72.825s 07/24 Chart for @HE5Z Options for @HE5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 186.300 187.150 185.975 187.000 0.600 186.900s 07/24 Chart for @LE4Q Options for @LE4Q
Oct 24 186.000 186.600 185.250 186.325 0.150 186.275s 07/24 Chart for @LE4V Options for @LE4V
Dec 24 187.175 187.825 186.325 187.400 - 0.125 187.275s 07/24 Chart for @LE4Z Options for @LE4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU4

My Market Watch
Click Here to Customize
Commodities
@C4U 404'4 0'6
@S4Q 1108'0 -3'0
@W4U 544'0 -3'0
@O4U 324'0 -8'6
Stocks
MSFT 428.9000 -15.9500
WMT 70.6000 -0.0500
XOM 115.0100 1.6000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  404'4
Change:  0'6
Bid:  404'2
Ask:  404'4
Today's High:  405'0
Today's Low:  402'0
Volume:  149,625
Open:  403'0
Settle:  403'6
Prev:  403'6
Contract High: 
Contract Low: 
Updated:  Jul-25-2024
5:41:00AM
Delay Time:  10 Minutes


Did You Know?

In 1900 work projects for farm youth were organized; the name '4-H' was adopted in 1913


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
 July 2024  403'6s @C4U Chart

Price as of 07/25/24 05:54AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 67oF Feels Like: 67oF
Humid: 100% Dew Pt: 67oF
Barom: 30.17 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:06 Sunset: 8:44
As reported at CARROLL, IA at 5:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 85°F
Low: 66°F
Precip: 0%
High: 90°F
Low: 65°F
Precip: 0%
High: 89°F
Low: 69°F
Precip: 0%
High: 89°F
Low: 69°F
Precip: 70%
High: 89°F
Low: 69°F
Precip: 70%
View complete Local Weather
 
DTN Weather Summary
Heat Continuing in Northern Plains Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Scattered showers for the South, some heavy rain possible. Above normal temperatures from West to Canadian Prairies. » More DTN Weather Commentary

Posted at 12:13PM Wed Jul 24, 2024 CDT

Indexes
Index Last Chg
NYSE Composite 18308 07/24/2024   11:10 AM CST - 210

 - Mouse over for last update

Headline News
Harris to Address Black Sorority 07/24 06:10
Trump Expected to Focus on Harris 07/24 06:17
Biden to Make Case for Legacy in Speech07/24 06:05
Netanyahu Looks to Boost US Support 07/24 06:13
Ukraine Seeks Common Ground With China 07/24 06:16
FBI Chief to Face Shooting Questions 07/24 06:08
China Officials Warn on Higher Tariffs 07/24 06:12
Global Shares Tumble as Wall St Falls 07/25 04:51

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