Quote Ticker
  • CORN (Dec 22) 625'0 -0'4 12/7/22   6:54 AM CST
  • CORN (Mar 23) 637'0 -0'2 12/7/22   7:44 AM CST
  • CORN (May 23) 638'2 -0'6 12/7/22   7:44 AM CST
  • CORN (Dec 22) 625'0 -0'4 12/7/22   6:54 AM CST
  • CORN (Mar 23) 637'0 -0'2 12/7/22   7:44 AM CST
  • CORN (May 23) 638'2 -0'6 12/7/22   7:44 AM CST
  • CORN (Jul 23) 635'0 -1'0 12/7/22   7:44 AM CST
  • CORN (Sep 23) 602'6 -1'2 12/7/22   7:38 AM CST
  • CORN (Dec 23) 592'2 -1'0 12/7/22   7:42 AM CST
  • SOYBEANS (Jan 23) 1463'6 8'6 12/7/22   7:44 AM CST
  • SOYBEANS (Mar 23) 1469'2 7'6 12/7/22   7:44 AM CST
  • SOYBEANS (May 23) 1476'4 7'4 12/7/22   7:44 AM CST
  • SOYBEANS (Jul 23) 1481'0 7'4 12/7/22   7:43 AM CST
  • SOYBEANS (Aug 23) 1461'0 5'6 12/7/22   7:38 AM CST
  • SOYBEANS (Sep 23) 1415'4 5'2 12/7/22   7:19 AM CST
  • WHEAT (Dec 22) 705'6 -10'0 12/6/22   1:17 PM CST
  • WHEAT (Mar 23) 737'6 8'6 12/7/22   7:44 AM CST
  • WHEAT (May 23) 748'6 9'0 12/7/22   7:44 AM CST
  • WHEAT (Jul 23) 754'2 8'6 12/7/22   7:44 AM CST
  • WHEAT (Sep 23) 763'0 8'6 12/7/22   7:33 AM CST
  • WHEAT (Dec 23) 772'6 7'4 12/7/22   7:44 AM CST
  • LIVE CATTLE (Dec 22) 151.550 - 1.675 12/6/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 153.500 - 2.200 12/6/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 157.500 - 1.950 12/6/22   1:04 PM CST
  • LIVE CATTLE (Jun 23) 154.325 - 1.800 12/6/22   1:04 PM CST
  • LIVE CATTLE (Aug 23) 154.750 - 1.675 12/6/22   1:04 PM CST
  • LIVE CATTLE (Oct 23) 158.750 - 1.525 12/6/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 82.300 0.200 12/6/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 86.825 -3.600 12/6/22   1:04 PM CST
  • LEAN HOGS (Apr 23) 92.825 -3.025 12/6/22   1:04 PM CST
  • LEAN HOGS (May 23) 97.625 -2.300 12/6/22   1:02 PM CST
  • LEAN HOGS (Jun 23) 105.100 - 1.825 12/6/22   1:04 PM CST
  • LEAN HOGS (Jul 23) 105.625 - 1.475 12/6/22   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 626'4 626'4 624'0 625'0 -0'4 625'4 07:45A Chart for @C2Z Options for @C2Z
Mar 23 637'4 638'4 635'0 637'0 -0'2 637'2 08:19A Chart for @C3H Options for @C3H
May 23 638'6 639'6 636'6 638'2 -0'6 639'0 08:15A Chart for @C3K Options for @C3K
Dec 22 626'4 626'4 624'0 625'0 -0'4 625'4 07:45A Chart for @C2Z Options for @C2Z
Mar 23 637'4 638'4 635'0 637'0 -0'2 637'2 08:19A Chart for @C3H Options for @C3H
May 23 638'6 639'6 636'6 638'2 -0'6 639'0 08:15A Chart for @C3K Options for @C3K
Jul 23 635'6 637'0 634'0 635'0 -1'0 636'0 08:16A Chart for @C3N Options for @C3N
Sep 23 603'0 604'6 602'2 602'6 -1'2 604'0 08:15A Chart for @C3U Options for @C3U
Dec 23 592'6 594'0 591'4 592'2 -1'0 593'2 08:14A Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1456'0 1466'6 1455'6 1463'6 8'6 1455'0 08:17A Chart for @S3F Options for @S3F
Mar 23 1462'0 1472'4 1461'6 1469'2 7'6 1461'4 08:17A Chart for @S3H Options for @S3H
May 23 1469'0 1479'4 1469'0 1476'4 7'4 1469'0 08:16A Chart for @S3K Options for @S3K
Jul 23 1473'2 1484'2 1473'2 1481'0 7'4 1473'4 08:00A Chart for @S3N Options for @S3N
Aug 23 1455'0 1463'6 1454'4 1461'0 5'6 1455'2 07:47A Chart for @S3Q Options for @S3Q
Sep 23 1412'6 1416'6 1410'4 1415'4 5'2 1410'2 07:47A Chart for @S3U Options for @S3U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 715'6 715'6 702'4 705'6 -10'0 705'4s 07:45A Chart for @W2Z Options for @W2Z
Mar 23 732'2 741'0 726'2 737'6 8'6 729'0 08:18A Chart for @W3H Options for @W3H
May 23 742'4 751'2 737'4 748'6 9'0 739'6 08:00A Chart for @W3K Options for @W3K
Jul 23 748'6 756'4 743'4 754'2 8'6 745'4 08:11A Chart for @W3N Options for @W3N
Sep 23 756'0 764'6 752'4 763'0 8'6 754'2 08:11A Chart for @W3U Options for @W3U
Dec 23 769'0 774'6 763'2 772'6 7'4 765'2 07:48A Chart for @W3Z Options for @W3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 22 152.950 152.950 151.375 151.550 - 1.675 151.550s 08:12A Chart for @LE2Z Options for @LE2Z
Feb 23 155.350 155.500 153.500 153.500 - 2.200 153.625s 08:18A Chart for @LE3G Options for @LE3G
Apr 23 159.150 159.275 157.500 157.500 - 1.950 157.625s 08:16A Chart for @LE3J Options for @LE3J
Jun 23 155.900 155.950 154.175 154.325 - 1.800 154.475s 08:14A Chart for @LE3M Options for @LE3M
Aug 23 156.250 156.250 154.550 154.750 - 1.675 154.875s 08:01A Chart for @LE3Q Options for @LE3Q
Oct 23 160.000 160.000 158.500 158.750 - 1.525 158.825s 12/06 Chart for @LE3V Options for @LE3V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 22 81.525 82.900 81.150 82.300 0.200 82.275s 08:12A Chart for @HE2Z Options for @HE2Z
Feb 23 89.625 90.000 86.525 86.825 -3.600 86.925s 08:15A Chart for @HE3G Options for @HE3G
Apr 23 95.125 95.400 92.475 92.825 -3.025 92.800s 12/06 Chart for @HE3J Options for @HE3J
May 23 99.500 99.600 97.375 97.625 -2.300 97.600s 08:00A Chart for @HE3K Options for @HE3K
Jun 23 106.475 106.875 104.650 105.100 - 1.825 105.050s 08:01A Chart for @HE3M Options for @HE3M
Jul 23 106.800 107.125 105.225 105.625 - 1.475 105.575s 08:01A Chart for @HE3N Options for @HE3N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ2

My Market Watch
Click Here to Customize
Commodities
@C2Z 625'0 -0'4
@S3F 1463'6 8'6
@W2Z 705'6 -10'0
@O2Z 353'6 1'2
Stocks
MSFT 245.120000 - 5.080000
WMT 149.890000 - 1.760000
XOM 103.880000 - 2.970000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  625'0
Change:  -0'4
Bid:  624'0
Ask:  638'0
Today's High:  626'4
Today's Low:  624'0
Volume:  512
Open:  626'4
Settle:  625'4
Prev:  625'4
Contract High: 
Contract Low: 
Updated:  Dec-07-2022
6:54:00AM
Delay Time:  10 Minutes


Did You Know?

In 1837 John Deere and Leonard Andrus began manufacturing steel plows


Fact courtesy of the USDA



Welcome
 


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

Please Call Ahead To Schedule All Deliveries
NOW OFFERING PRICE LATER
CALL FOR MORE DETAILS

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
 Dec 2022  637'0 @C3H Chart

Price as of 12/07/22 08:30AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 14oF Feels Like: 14oF
Humid: 92% Dew Pt: 12oF
Barom: 30.19 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:33 Sunset: 4:47
As reported at CARROLL, IA at 8:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 35°F
Low: 14°F
Precip: 0%
High: 36°F
Low: 18°F
Precip: 70%
High: 38°F
Low: 29°F
Precip: 70%
High: 39°F
Low: 29°F
Precip: 47%
High: 42°F
Low: 23°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Continues Across Tennessee Valley
Bryce Anderson (Bio) – DTN Meteorologist

Scattered showers and snow showers continue Wednesday. Below normal temperatures for Northern Plains, Upper Midwest. » More DTN Weather Commentary

Posted at 5:56AM Wed Dec 7, 2022 CST

Indexes
Index Last Chg
NYSE Composite 15328 12/06/2022   10:10 AM CST - 146

 - Mouse over for last update

Headline News
25 Arrested on Suspicion of German Coup12/07 06:09
US OKs $425M in Arms Sales to Taiwan 12/07 06:15
UN: Ukrainians Suffering Torment 12/07 06:06
Trump Remarks Put GOP on Defense 12/07 06:12
EU Takes China to WTO Over Dispute 12/07 06:14
Congress Set to Rescind Vaccine Mandate12/07 06:08
Warnock Wins GA Runoff Against Walker 12/07 06:11
US Stock Futures Edge Lower Wednesday 12/07 07:40

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