Quote Ticker
  • CORN (Mar 23) 675'0 -4'6 2/1/23   10:28 AM CST
  • CORN (May 23) 673'6 -3'6 2/1/23   10:27 AM CST
  • CORN (Jul 23) 662'4 -2'6 2/1/23   10:27 AM CST
  • CORN (Mar 23) 675'0 -4'6 2/1/23   10:28 AM CST
  • CORN (May 23) 673'6 -3'6 2/1/23   10:27 AM CST
  • CORN (Jul 23) 662'4 -2'6 2/1/23   10:27 AM CST
  • CORN (Sep 23) 606'4 1'0 2/1/23   10:27 AM CST
  • CORN (Dec 23) 592'0 1'2 2/1/23   10:28 AM CST
  • CORN (Mar 24) 599'0 1'2 2/1/23   10:24 AM CST
  • SOYBEANS (Mar 23) 1520'0 -18'0 2/1/23   10:28 AM CST
  • SOYBEANS (May 23) 1514'0 -16'2 2/1/23   10:27 AM CST
  • SOYBEANS (Jul 23) 1504'0 -14'6 2/1/23   10:28 AM CST
  • SOYBEANS (Aug 23) 1465'4 -10'6 2/1/23   10:25 AM CST
  • SOYBEANS (Sep 23) 1392'6 -6'6 2/1/23   10:24 AM CST
  • SOYBEANS (Nov 23) 1357'4 -5'4 2/1/23   10:27 AM CST
  • WHEAT (Mar 23) 754'4 -6'6 2/1/23   10:27 AM CST
  • WHEAT (May 23) 764'6 -5'6 2/1/23   10:28 AM CST
  • WHEAT (Jul 23) 767'4 -3'6 2/1/23   10:27 AM CST
  • WHEAT (Sep 23) 774'4 -3'2 2/1/23   10:25 AM CST
  • WHEAT (Dec 23) 787'6 -3'0 2/1/23   10:23 AM CST
  • WHEAT (Mar 24) 799'2 -0'4 2/1/23   10:14 AM CST
  • LIVE CATTLE (Feb 23) 158.725 - 0.125 2/1/23   10:27 AM CST
  • LIVE CATTLE (Apr 23) 162.550 - 0.475 2/1/23   10:27 AM CST
  • LIVE CATTLE (Jun 23) 158.700 - 0.450 2/1/23   10:27 AM CST
  • LIVE CATTLE (Aug 23) 158.475 - 0.300 2/1/23   10:28 AM CST
  • LIVE CATTLE (Oct 23) 162.750 - 0.175 2/1/23   10:27 AM CST
  • LIVE CATTLE (Dec 23) 166.425 - 0.175 2/1/23   10:25 AM CST
  • LEAN HOGS (Feb 23) 75.025 0.150 2/1/23   10:27 AM CST
  • LEAN HOGS (Apr 23) 84.600 -1.825 2/1/23   10:27 AM CST
  • LEAN HOGS (May 23) 93.750 -1.675 2/1/23   10:25 AM CST
  • LEAN HOGS (Jun 23) 101.475 - 1.575 2/1/23   10:27 AM CST
  • LEAN HOGS (Jul 23) 103.000 - 1.150 2/1/23   10:27 AM CST
  • LEAN HOGS (Aug 23) 102.700 - 1.200 2/1/23   10:27 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 23 679'2 679'2 674'2 675'0 -4'6 679'6 10:28A Chart for @C3H Options for @C3H
May 23 677'0 677'2 672'6 673'6 -3'6 677'4 10:28A Chart for @C3K Options for @C3K
Jul 23 665'0 665'0 661'0 662'4 -2'6 665'2 10:28A Chart for @C3N Options for @C3N
Mar 23 679'2 679'2 674'2 675'0 -4'6 679'6 10:28A Chart for @C3H Options for @C3H
May 23 677'0 677'2 672'6 673'6 -3'6 677'4 10:28A Chart for @C3K Options for @C3K
Jul 23 665'0 665'0 661'0 662'4 -2'6 665'2 10:28A Chart for @C3N Options for @C3N
Sep 23 605'0 608'4 604'2 606'4 1'0 605'4 10:28A Chart for @C3U Options for @C3U
Dec 23 590'0 594'0 589'2 592'0 1'2 590'6 10:28A Chart for @C3Z Options for @C3Z
Mar 24 597'0 600'6 597'0 599'0 1'2 597'6 10:28A Chart for @C4H Options for @C4H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 1537'4 1542'6 1519'6 1520'0 -18'0 1538'0 10:28A Chart for @S3H Options for @S3H
May 23 1530'0 1534'6 1514'0 1514'0 -16'2 1530'2 10:28A Chart for @S3K Options for @S3K
Jul 23 1518'6 1522'4 1504'0 1504'0 -14'6 1518'6 10:28A Chart for @S3N Options for @S3N
Aug 23 1475'4 1479'4 1465'4 1465'4 -10'6 1476'2 10:28A Chart for @S3Q Options for @S3Q
Sep 23 1398'6 1403'2 1392'6 1392'6 -6'6 1399'4 10:28A Chart for @S3U Options for @S3U
Nov 23 1362'4 1367'0 1357'4 1357'4 -5'4 1363'0 10:28A Chart for @S3X Options for @S3X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 23 760'6 762'4 750'2 754'4 -6'6 761'2 10:28A Chart for @W3H Options for @W3H
May 23 770'4 771'2 760'4 764'6 -5'6 770'4 10:28A Chart for @W3K Options for @W3K
Jul 23 771'0 772'0 763'0 767'4 -3'6 771'2 10:28A Chart for @W3N Options for @W3N
Sep 23 777'4 777'6 770'0 774'4 -3'2 777'6 10:28A Chart for @W3U Options for @W3U
Dec 23 790'6 791'4 783'2 787'6 -3'0 790'6 10:28A Chart for @W3Z Options for @W3Z
Mar 24 799'6 799'6 793'2 799'2 -0'4 799'6 10:28A Chart for @W4H Options for @W4H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 23 159.075 159.150 158.475 158.725 - 0.125 158.850 10:28A Chart for @LE3G Options for @LE3G
Apr 23 163.300 163.300 162.300 162.550 - 0.475 163.025 10:28A Chart for @LE3J Options for @LE3J
Jun 23 159.300 159.375 158.525 158.700 - 0.450 159.150 10:28A Chart for @LE3M Options for @LE3M
Aug 23 158.975 159.050 158.325 158.475 - 0.300 158.775 10:28A Chart for @LE3Q Options for @LE3Q
Oct 23 163.250 163.300 162.550 162.750 - 0.175 162.925 10:28A Chart for @LE3V Options for @LE3V
Dec 23 166.800 166.925 166.275 166.425 - 0.175 166.600 10:28A Chart for @LE3Z Options for @LE3Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 23 74.750 75.125 74.500 75.025 0.150 74.875 10:28A Chart for @HE3G Options for @HE3G
Apr 23 86.050 86.125 84.225 84.600 -1.825 86.425 10:28A Chart for @HE3J Options for @HE3J
May 23 94.625 94.625 93.500 93.750 -1.675 95.425 10:27A Chart for @HE3K Options for @HE3K
Jun 23 102.800 102.800 101.225 101.475 - 1.575 103.050 10:28A Chart for @HE3M Options for @HE3M
Jul 23 103.775 103.775 102.525 103.000 - 1.150 104.150 10:28A Chart for @HE3N Options for @HE3N
Aug 23 103.400 103.500 102.250 102.700 - 1.200 103.900 10:28A Chart for @HE3Q Options for @HE3Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH3

My Market Watch
Click Here to Customize
Commodities
@C3H 675'0 -4'6
@S3H 1520'0 -18'0
@W3H 754'4 -6'6
@O3H 395'0 1'0
Stocks
MSFT 246.700000 - 1.110000
WMT 143.535200 - 0.334800
XOM 115.490000 - 0.520000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  675'0
Change:  -4'6
Bid:  675'0
Ask:  675'2
Today's High:  679'2
Today's Low:  674'2
Volume:  161,229
Open:  679'2
Settle:  679'6
Prev:  679'6
Contract High: 
Contract Low: 
Updated:  Feb-01-2023
10:27:00AM
Delay Time:  10 Minutes


Did You Know?

In 1864 pasteurization was invented


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
 Feb 2023  675'0 @C3H Chart

Price as of 02/01/23 10:39AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 16oF Feels Like: 2oF
Humid: 73% Dew Pt: 9oF
Barom: 30.22 Wind Dir: SW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:31 Sunset: 5:33
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 26°F
Low: 9°F
Precip: 0%
High: 18°F
Low: -3°F
Precip: 0%
High: 15°F
Low: -11°F
Precip: 0%
High: 37°F
Low: 17°F
Precip: 0%
High: 35°F
Low: 28°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
More Southern Showers Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Periods of showers from Texas, Oklahoma eastward. Some freezing rain, sleet or snow may be seen on the northern edge of these showers. » More DTN Weather Commentary

Posted at 5:43AM Wed Feb 1, 2023 CST

Indexes
Index Last Chg
NYSE Composite 15961 02/01/2023   5:04 AM CST - 75

 - Mouse over for last update

Headline News
Powell Likely to Stress Inflation Fight02/01 06:08
Austin in Philippines to Discuss Troops02/01 06:17
NATO Chief Wants More 'Friends' 02/01 06:01
Santos Steps Down From House Panels 02/01 06:11
Taiwan Activates Defenses Against China02/01 06:16
GOP to Oust Rep. Omar From FA Panel 02/01 06:06
Russia Focuses on Eastern Ukraine 02/01 06:10
Wall Street Waits for Fed Decision 02/01 09:27

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