Quote Ticker
  • CORN (Sep 24) 394'6 -11'4 7/26/24   1:19 PM CST
  • CORN (Dec 24) 410'0 -10'6 7/26/24   1:19 PM CST
  • CORN (Mar 25) 424'6 -10'6 7/26/24   1:19 PM CST
  • CORN (May 25) 435'2 -10'4 7/26/24   1:19 PM CST
  • CORN (Jul 25) 442'6 -9'6 7/26/24   1:19 PM CST
  • CORN (Sep 25) 445'4 -8'6 7/26/24   1:19 PM CST
  • CORN (Dec 25) 452'2 -7'4 7/26/24   1:19 PM CST
  • CORN (Mar 26) 463'0 -7'2 7/26/24   1:18 PM CST
  • CORN (May 26) 471'6 -7'0 7/26/24   1:15 PM CST
  • CORN (Jul 26) 474'2 -6'6 7/26/24   1:15 PM CST
  • CORN (Sep 26) 461'6 -6'0 7/26/24   1:15 PM CST
  • CORN (Dec 26) 454'2 -6'0 7/26/24   1:15 PM CST
  • CORN (Jul 27) 473'4 -6'0 7/26/24   1:15 PM CST
  • CORN (Dec 27) 446'4 -5'2 7/26/24   1:15 PM CST
  • SOYBEANS (Aug 24) 1071'6 -38'4 7/26/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1040'2 -32'4 7/26/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1046'4 -31'0 7/26/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1062'2 -29'6 7/26/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1074'4 -27'4 7/26/24   1:19 PM CST
  • SOYBEANS (May 25) 1085'2 -25'2 7/26/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1093'4 -24'4 7/26/24   1:19 PM CST
  • SOYBEANS (Aug 25) 1096'4 -23'4 7/26/24   1:15 PM CST
  • SOYBEANS (Sep 25) 1097'0 -22'6 7/26/24   1:15 PM CST
  • SOYBEANS (Nov 25) 1070'4 -22'4 7/26/24   1:19 PM CST
  • SOYBEANS (Jan 26) 1093'0 -22'4 7/26/24   1:15 PM CST
  • SOYBEANS (Mar 26) 1080'0 -22'6 7/26/24   1:15 PM CST
  • SOYBEANS (May 26) 1085'0 -22'4 7/26/24   1:15 PM CST
  • SOYBEANS (Jul 26) 1119'0 -22'4 7/26/24   1:15 PM CST
  • SOYBEANS (Aug 26) 1088'6 -22'4 7/26/24   1:15 PM CST
  • SOYBEANS (Sep 26) 1175'0 -22'2 7/26/24   1:15 PM CST
  • SOYBEANS (Nov 26) 1091'4 -22'2 7/26/24   1:15 PM CST
  • SOYBEANS (Jul 27) 1086'2 -22'2 7/26/24   1:15 PM CST
  • SOYBEANS (Nov 27) 1061'0 -22'2 7/26/24   1:15 PM CST
  • WHEAT (Sep 24) 522'6 -14'2 7/26/24   1:19 PM CST
  • WHEAT (Dec 24) 547'6 -14'0 7/26/24   1:19 PM CST
  • WHEAT (Mar 25) 567'6 -13'6 7/26/24   1:19 PM CST
  • WHEAT (May 25) 579'6 -13'4 7/26/24   1:19 PM CST
  • WHEAT (Jul 25) 585'6 -13'0 7/26/24   1:19 PM CST
  • WHEAT (Sep 25) 595'6 -12'2 7/26/24   1:17 PM CST
  • WHEAT (Dec 25) 610'0 -11'6 7/26/24   1:19 PM CST
  • WHEAT (Mar 26) 633'0 -11'4 7/26/24   1:15 PM CST
  • WHEAT (May 26) 625'2 -11'4 7/26/24   1:15 PM CST
  • WHEAT (Jul 26) 625'0 -11'4 7/26/24   1:15 PM CST
  • WHEAT (Sep 26) 612'6 -11'4 7/26/24   1:15 PM CST
  • WHEAT (Dec 26) 626'4 -11'4 7/26/24   1:15 PM CST
  • WHEAT (Mar 27) 636'2 -11'4 7/26/24   1:15 PM CST
  • WHEAT (May 27) 638'0 -11'4 7/26/24   1:15 PM CST
  • WHEAT (Jul 27) 613'6 -11'4 7/26/24   1:15 PM CST
  • LEAN HOGS (Aug 24) 93.475 -0.300 7/26/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 78.150 0.400 7/26/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 70.350 0.375 7/26/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 73.875 0.325 7/26/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 78.975 0.325 7/26/24   1:04 PM CST
  • LEAN HOGS (May 25) 84.650 -0.875 7/26/24   1:03 PM CST
  • LEAN HOGS (Jun 25) 91.425 0.325 7/26/24   1:04 PM CST
  • LEAN HOGS (Jul 25) 91.950 0.250 7/26/24   1:03 PM CST
  • LEAN HOGS (Aug 25) 91.000 0.200 7/26/24   1:01 PM CST
  • LEAN HOGS (Oct 25) 77.850 1.075 7/26/24   1:01 PM CST
  • LEAN HOGS (Dec 25) 70.600 -0.300 7/26/24   1:00 PM CST
  • LIVE CATTLE (Aug 24) 188.525 - 0.325 7/26/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 188.500 - 0.050 7/26/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 189.125 0.400 7/26/24   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 24 405'6 406'4 394'0 394'6 -11'4 394'4s 07/26 Chart for @C4U Options for @C4U
Dec 24 421'0 421'6 409'2 410'0 -10'6 410'0s 07/26 Chart for @C4Z Options for @C4Z
Mar 25 435'2 436'0 424'2 424'6 -10'6 424'4s 07/26 Chart for @C5H Options for @C5H
May 25 445'2 446'0 434'6 435'2 -10'4 435'0s 07/26 Chart for @C5K Options for @C5K
Jul 25 452'2 453'2 442'2 442'6 -9'6 442'6s 07/26 Chart for @C5N Options for @C5N
Sep 25 454'0 454'0 445'0 445'4 -8'6 445'2s 07/26 Chart for @C5U Options for @C5U
Dec 25 459'0 460'0 451'6 452'2 -7'4 452'2s 07/26 Chart for @C5Z Options for @C5Z
Mar 26 470'0 471'0 463'0 463'0 -7'2 463'4s 07/26 Chart for @C6H Options for @C6H
May 26 471'6 471'6 471'6 471'6 -7'0 470'0s 07/26 Chart for @C6K Options for @C6K
Jul 26 478'4 478'4 474'2 474'2 -6'6 473'6s 07/26 Chart for @C6N Options for @C6N
Sep 26 461'6 -6'0 453'4s 07/26 Chart for @C6U Options for @C6U
Dec 26 459'0 459'2 454'2 454'2 -6'0 452'4s 07/26 Chart for @C6Z Options for @C6Z
Jul 27 473'4 473'4 473'4 473'4 -6'0 471'0s 07/26 Chart for @C7N Options for @C7N
Dec 27 447'2 447'2 446'4 446'4 -5'2 444'4s 07/26 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 24 1113'2 1117'2 1071'4 1071'6 -38'4 1077'4s 07/26 Chart for @S4Q Options for @S4Q
Sep 24 1068'6 1075'6 1038'6 1040'2 -32'4 1042'0s 07/26 Chart for @S4U Options for @S4U
Nov 24 1077'6 1080'4 1045'0 1046'4 -31'0 1048'4s 07/26 Chart for @S4X Options for @S4X
Jan 25 1092'0 1094'6 1061'0 1062'2 -29'6 1064'0s 07/26 Chart for @S5F Options for @S5F
Mar 25 1100'0 1104'4 1073'0 1074'4 -27'4 1076'0s 07/26 Chart for @S5H Options for @S5H
May 25 1112'0 1113'2 1083'6 1085'2 -25'2 1086'4s 07/26 Chart for @S5K Options for @S5K
Jul 25 1117'0 1121'0 1092'6 1093'4 -24'4 1095'0s 07/26 Chart for @S5N Options for @S5N
Aug 25 1104'6 1104'6 1096'4 1096'4 -23'4 1091'0s 07/26 Chart for @S5Q Options for @S5Q
Sep 25 1097'0 -22'6 1073'6s 07/26 Chart for @S5U Options for @S5U
Nov 25 1093'6 1095'4 1070'2 1070'4 -22'4 1071'6s 07/26 Chart for @S5X Options for @S5X
Jan 26 1093'0 1093'0 1093'0 1093'0 -22'4 1083'2s 07/26 Chart for @S6F Options for @S6F
Mar 26 1080'0 -22'6 1085'0s 07/26 Chart for @S6H Options for @S6H
May 26 1085'0 -22'4 1089'4s 07/26 Chart for @S6K Options for @S6K
Jul 26 1119'0 -22'4 1095'6s 07/26 Chart for @S6N Options for @S6N
Aug 26 1088'6 -22'4 1088'6s 07/26 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -22'2 1076'0s 07/26 Chart for @S6U Options for @S6U
Nov 26 1091'4 1091'4 1091'4 1091'4 -22'2 1073'4s 07/26 Chart for @S6X Options for @S6X
Jul 27 1086'2 -22'2 1086'2s 07/26 Chart for @S7N Options for @S7N
Nov 27 1061'0 -22'2 1059'4s 07/26 Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 24 537'0 541'2 522'0 522'6 -14'2 523'4s 07/26 Chart for @W4U Options for @W4U
Dec 24 561'4 565'6 546'6 547'6 -14'0 548'4s 07/26 Chart for @W4Z Options for @W4Z
Mar 25 580'6 585'4 567'2 567'6 -13'6 569'0s 07/26 Chart for @W5H Options for @W5H
May 25 591'2 596'4 579'6 579'6 -13'4 581'0s 07/26 Chart for @W5K Options for @W5K
Jul 25 599'6 601'6 584'6 585'6 -13'0 586'6s 07/26 Chart for @W5N Options for @W5N
Sep 25 609'2 611'4 595'6 595'6 -12'2 597'4s 07/26 Chart for @W5U Options for @W5U
Dec 25 623'2 623'6 610'0 610'0 -11'6 611'4s 07/26 Chart for @W5Z Options for @W5Z
Mar 26 633'0 633'0 633'0 633'0 -11'4 620'6s 07/26 Chart for @W6H Options for @W6H
May 26 630'0 630'0 625'2 625'2 -11'4 621'6s 07/26 Chart for @W6K Options for @W6K
Jul 26 625'0 -11'4 601'6s 07/26 Chart for @W6N Options for @W6N
Sep 26 612'6 -11'4 612'6s 07/26 Chart for @W6U Options for @W6U
Dec 26 626'4 -11'4 626'4s 07/26 Chart for @W6Z Options for @W6Z
Mar 27 636'2 -11'4 636'2s 07/26 Chart for @W7H Options for @W7H
May 27 638'0 -11'4 638'0s 07/26 Chart for @W7K Options for @W7K
Jul 27 613'6 -11'4 613'6s 07/26 Chart for @W7N Options for @W7N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 24 94.075 94.100 93.375 93.475 -0.300 93.475s 07/26 Chart for @HE4Q Options for @HE4Q
Oct 24 78.050 78.550 77.600 78.150 0.400 78.200s 07/26 Chart for @HE4V Options for @HE4V
Dec 24 70.150 70.425 69.850 70.350 0.375 70.325s 07/26 Chart for @HE4Z Options for @HE4Z
Feb 25 73.850 74.025 73.525 73.875 0.325 73.925s 07/26 Chart for @HE5G Options for @HE5G
Apr 25 79.025 79.200 78.725 78.975 0.325 79.000s 07/26 Chart for @HE5J Options for @HE5J
May 25 85.550 85.575 84.225 84.650 -0.875 84.700s 07/26 Chart for @HE5K Options for @HE5K
Jun 25 91.650 91.875 91.175 91.425 0.325 91.600s 07/26 Chart for @HE5M Options for @HE5M
Jul 25 92.350 92.450 91.775 91.950 0.250 92.150s 07/26 Chart for @HE5N Options for @HE5N
Aug 25 91.150 91.150 90.775 91.000 0.200 91.000s 07/26 Chart for @HE5Q Options for @HE5Q
Oct 25 77.300 78.075 76.950 77.850 1.075 77.975s 07/26 Chart for @HE5V Options for @HE5V
Dec 25 70.600 70.600 70.600 70.600 -0.300 70.600s 07/26 Chart for @HE5Z Options for @HE5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 189.000 189.325 188.250 188.525 - 0.325 188.575s 07/26 Chart for @LE4Q Options for @LE4Q
Oct 24 188.600 189.025 187.900 188.500 - 0.050 188.550s 07/26 Chart for @LE4V Options for @LE4V
Dec 24 188.900 189.400 188.525 189.125 0.400 189.300s 07/26 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 394'6 -11'4
@S4Q 1071'6 -38'4
@W4U 522'6 -14'2
@O4U 323'0 -6'6
Stocks
MSFT 425.2700 6.8700
WMT 69.780000 -0.240000
XOM 117.3300 - 0.1000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4U)
Exchange:  CBOT
Last Trade:  394'6
Change:  -11'4
Bid:  394'4
Ask:  394'4
Today's High:  406'4
Today's Low:  394'0
Volume:  128,935
Open:  405'6
Settle:  394'4s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Jul-26-2024
1:19:00PM
Delay Time:  10 Minutes

Did You Know?

In 1970 the USDA developed a process to make sourdough bread outside of the San Francisco area
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
Corn Receiving Will Be Down July 29th Thru July 31st 
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  394'4s @C4U Chart

Price as of 07/27/24 02:04AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 73oF Feels Like: 74oF
Humid: 93% Dew Pt: 71oF
Barom: 30.02 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:08 Sunset: 8:42
As reported at CARROLL, IA at 1:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 89°F
Low: 69°F
Precip: 0%		 High: 89°F
Low: 67°F
Precip: 70%		 High: 92°F
Low: 69°F
Precip: 70%		 High: 91°F
Low: 67°F
Precip: 38%		 High: 92°F
Low: 70°F
Precip: 50%
View complete Local Weather
 
DTN Weather Summary
Heat Gradually Building This Weekend; Hot Next Week
Bryce Anderson (Bio) – DTN Meteorologist

Showers continue in the Southeast U.S. this weekend. Showers also develop from the Delta into the Midwest and in the Northern Plains. » More DTN Weather Commentary
Posted at 12:04PM Fri Jul 26, 2024 CDT

Indexes
Index Last Chg
NYSE Composite 18564 07/26/2024   11:10 AM CST 220
 - Mouse over for last update

Headline News
Harris Tries to Thread Needle on Gaza 07/26 06:11
G20 Discusses Global Tax on Super-Rich 07/26 06:23
Blinken to Fete Biden, Reassure Allies 07/26 06:05
Netanyahu, Trump to Meet at Mar-a-Lago 07/26 06:16
Kagan: Need Way to Enforce Ethics Code 07/26 06:21
US Arrests Heads of Sinaloa Cartel 07/26 06:10
SE Asian Diplomats Meet With China 07/26 06:14
Wall Street Rallies Friday 07/26 09:35

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