|
Quote Ticker |
|
|
- CORN (Dec 24) 430'2 3'6
- CORN (Mar 25) 439'4 4'4
- CORN (May 25) 444'6 4'2
- CORN (Jul 25) 447'2 4'2
- CORN (Sep 25) 432'6 2'2
- CORN (Dec 25) 436'4 2'4
- CORN (Mar 26) 447'2 2'2
- CORN (May 26) 453'4 2'2
- CORN (Jul 26) 456'6 2'2
- CORN (Sep 26) 444'2 0'0
- CORN (Dec 26) 447'0 1'6
- CORN (Jul 27) 462'0 0'0
- CORN (Dec 27) 449'0 2'0
- SOYBEANS (Jan 25) 995'0 1'2
- SOYBEANS (Mar 25) 1000'2 1'2
- SOYBEANS (May 25) 1010'4 0'4
- SOYBEANS (Jul 25) 1021'6 -0'4
- SOYBEANS (Aug 25) 1018'6 -1'0
- SOYBEANS (Sep 25) 1005'0 -1'2
- SOYBEANS (Nov 25) 1005'4 -1'4
- SOYBEANS (Jan 26) 1015'0 -1'2
- SOYBEANS (Mar 26) 1016'4 -1'4
- SOYBEANS (May 26) 1022'4 -0'6
- SOYBEANS (Jul 26) 1030'4 0'0
- SOYBEANS (Aug 26) 1093'0 0'0
- SOYBEANS (Sep 26) 1021'0 0'0
- SOYBEANS (Nov 26) 1013'6 -2'0
- SOYBEANS (Jan 27) 1025'4 0'0
- SOYBEANS (Mar 27) 1026'6 0'0
- SOYBEANS (May 27) 1032'6 0'0
- SOYBEANS (Jul 27) 1038'2 0'0
- SOYBEANS (Aug 27) 1039'4 0'0
- SOYBEANS (Sep 27) 1027'0 0'0
- SOYBEANS (Nov 27) 1029'0 -2'4
- SOYBEANS (Jul 28) 1053'2 0'0
- SOYBEANS (Nov 28) 1036'6 0'0
- WHEAT (Dec 24) 546'0 -0'6
- WHEAT (Mar 25) 559'0 0'6
- WHEAT (May 25) 566'6 0'0
- WHEAT (Jul 25) 572'6 0'2
- WHEAT (Sep 25) 584'6 0'2
- WHEAT (Dec 25) 600'2 0'0
- WHEAT (Mar 26) 612'0 -1'0
- WHEAT (May 26) 615'4 -1'4
- WHEAT (Jul 26) 605'2 -3'2
- WHEAT (Sep 26) 614'6 0'0
- WHEAT (Dec 26) 618'0 0'0
- WHEAT (Mar 27) 637'4 0'0
- WHEAT (May 27) 622'4 0'0
- WHEAT (Jul 27) 587'4 0'0
- LEAN HOGS (Dec 24) 82.800 0.375
- LEAN HOGS (Feb 25) 86.550 0.200
- LEAN HOGS (Apr 25) 91.250 0.100
- LEAN HOGS (May 25) 94.025
- LEAN HOGS (Jun 25) 101.575 - 0.050
- LEAN HOGS (Jul 25) 101.675 - 0.025
- LEAN HOGS (Aug 25) 100.675 0.025
- LEAN HOGS (Oct 25) 82.900 0.100
- LEAN HOGS (Dec 25) 73.200
- LEAN HOGS (Feb 26) 75.950 -0.050
- LEAN HOGS (Apr 26) 79.050 0.225
- LIVE CATTLE (Dec 24) 187.500 0.525
- LIVE CATTLE (Feb 25) 186.575 0.250
- LIVE CATTLE (Apr 25) 188.775 0.225
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
426'4 |
430'2 |
425'2 |
430'2 |
3'6 |
426'4 |
11:38A |
|
|
|
Mar 25 |
435'0 |
440'2 |
434'4 |
439'4 |
4'4 |
435'0 |
11:39A |
|
|
|
May 25 |
440'4 |
445'4 |
440'0 |
444'6 |
4'2 |
440'4 |
11:39A |
|
|
|
Jul 25 |
443'0 |
448'0 |
442'2 |
447'2 |
4'2 |
443'0 |
11:39A |
|
|
|
Sep 25 |
431'0 |
433'6 |
430'2 |
432'6 |
2'2 |
430'4 |
11:39A |
|
|
|
Dec 25 |
434'2 |
437'2 |
433'4 |
436'4 |
2'4 |
434'0 |
11:39A |
|
|
|
Mar 26 |
444'6 |
448'0 |
444'6 |
447'2 |
2'2 |
445'0 |
11:39A |
|
|
|
May 26 |
451'4 |
454'0 |
451'2 |
453'4 |
2'2 |
451'2 |
11:39A |
|
|
|
Jul 26 |
455'6 |
456'6 |
454'2 |
456'6 |
2'2 |
454'4 |
11:39A |
|
|
|
Sep 26 |
|
|
|
444'2 |
0'0 |
444'2 |
11:39A |
|
|
|
Dec 26 |
445'2 |
447'4 |
445'2 |
447'0 |
1'6 |
445'2 |
11:38A |
|
|
|
Jul 27 |
|
|
|
462'0 |
0'0 |
460'2 |
11:38A |
|
|
|
Dec 27 |
448'0 |
449'0 |
448'0 |
449'0 |
2'0 |
447'0 |
11:38A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 25 |
993'0 |
997'4 |
987'6 |
995'0 |
1'2 |
993'6 |
11:39A |
|
|
|
Mar 25 |
999'0 |
1002'6 |
993'2 |
1000'2 |
1'2 |
999'0 |
11:39A |
|
|
|
May 25 |
1009'6 |
1013'0 |
1004'2 |
1010'4 |
0'4 |
1010'0 |
11:39A |
|
|
|
Jul 25 |
1021'6 |
1024'6 |
1016'6 |
1021'6 |
-0'4 |
1022'2 |
11:39A |
|
|
|
Aug 25 |
1018'2 |
1021'6 |
1014'2 |
1018'6 |
-1'0 |
1019'6 |
11:39A |
|
|
|
Sep 25 |
1004'6 |
1007'4 |
1001'0 |
1005'0 |
-1'2 |
1006'2 |
11:39A |
|
|
|
Nov 25 |
1006'0 |
1009'0 |
1001'4 |
1005'4 |
-1'4 |
1007'0 |
11:39A |
|
|
|
Jan 26 |
1014'2 |
1017'2 |
1010'6 |
1015'0 |
-1'2 |
1016'2 |
11:39A |
|
|
|
Mar 26 |
1015'6 |
1018'4 |
1012'2 |
1016'4 |
-1'4 |
1018'0 |
11:39A |
|
|
|
May 26 |
1023'0 |
1023'0 |
1017'6 |
1022'4 |
-0'6 |
1023'2 |
11:39A |
|
|
|
Jul 26 |
1026'0 |
1030'4 |
1025'6 |
1030'4 |
0'0 |
1030'4 |
11:39A |
|
|
|
Aug 26 |
|
|
|
1093'0 |
0'0 |
1026'4 |
11:37A |
|
|
|
Sep 26 |
|
|
|
1021'0 |
0'0 |
1014'2 |
11:39A |
|
|
|
Nov 26 |
1014'0 |
1014'0 |
1010'4 |
1013'6 |
-2'0 |
1015'6 |
11:39A |
|
|
|
Jan 27 |
|
|
|
1025'4 |
0'0 |
1025'4 |
11:39A |
|
|
|
Mar 27 |
|
|
|
1026'6 |
0'0 |
1026'6 |
11:36A |
|
|
|
May 27 |
|
|
|
1032'6 |
0'0 |
1032'6 |
11:36A |
|
|
|
Jul 27 |
|
|
|
1038'2 |
0'0 |
1043'0 |
11:36A |
|
|
|
Aug 27 |
|
|
|
1039'4 |
0'0 |
1039'4 |
12/05 |
|
|
|
Sep 27 |
|
|
|
1027'0 |
0'0 |
1027'0 |
08:49A |
|
|
|
Nov 27 |
1029'0 |
1029'0 |
1029'0 |
1029'0 |
-2'4 |
1031'4 |
11:36A |
|
|
|
Jul 28 |
|
|
|
1053'2 |
0'0 |
1053'2 |
08:30A |
|
|
|
Nov 28 |
|
|
|
1036'6 |
0'0 |
1036'6 |
11:36A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
544'6 |
546'0 |
544'6 |
546'0 |
-0'6 |
546'6 |
11:39A |
|
|
|
Mar 25 |
558'0 |
560'4 |
553'2 |
559'0 |
0'6 |
558'2 |
11:39A |
|
|
|
May 25 |
566'2 |
568'6 |
561'6 |
566'6 |
0'0 |
566'6 |
11:39A |
|
|
|
Jul 25 |
572'0 |
574'2 |
567'4 |
572'6 |
0'2 |
572'4 |
11:39A |
|
|
|
Sep 25 |
584'4 |
586'2 |
579'6 |
584'6 |
0'2 |
584'4 |
11:39A |
|
|
|
Dec 25 |
599'2 |
602'0 |
595'2 |
600'2 |
0'0 |
600'2 |
11:39A |
|
|
|
Mar 26 |
612'6 |
613'2 |
608'6 |
612'0 |
-1'0 |
613'0 |
11:39A |
|
|
|
May 26 |
614'4 |
615'4 |
613'2 |
615'4 |
-1'4 |
617'0 |
11:39A |
|
|
|
Jul 26 |
607'6 |
607'6 |
605'2 |
605'2 |
-3'2 |
608'4 |
11:39A |
|
|
|
Sep 26 |
|
|
|
614'6 |
0'0 |
614'6 |
11:39A |
|
|
|
Dec 26 |
|
|
|
618'0 |
0'0 |
627'6 |
11:15A |
|
|
|
Mar 27 |
|
|
|
637'4 |
0'0 |
637'4 |
12/05 |
|
|
|
May 27 |
|
|
|
622'4 |
0'0 |
622'4 |
12/05 |
|
|
|
Jul 27 |
|
|
|
587'4 |
0'0 |
587'4 |
12/05 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
82.100 |
82.825 |
81.950 |
82.800 |
0.375 |
82.425 |
11:39A |
|
|
|
Feb 25 |
86.025 |
86.625 |
85.375 |
86.550 |
0.200 |
86.350 |
11:39A |
|
|
|
Apr 25 |
90.825 |
91.275 |
90.100 |
91.250 |
0.100 |
91.150 |
11:39A |
|
|
|
May 25 |
93.625 |
94.025 |
93.225 |
94.025 |
|
94.025 |
11:39A |
|
|
|
Jun 25 |
101.225 |
101.625 |
100.650 |
101.575 |
- 0.050 |
101.625 |
11:39A |
|
|
|
Jul 25 |
101.525 |
101.825 |
100.850 |
101.675 |
- 0.025 |
101.700 |
11:39A |
|
|
|
Aug 25 |
100.525 |
100.800 |
99.825 |
100.675 |
0.025 |
100.650 |
11:39A |
|
|
|
Oct 25 |
82.800 |
83.000 |
82.300 |
82.900 |
0.100 |
82.800 |
11:39A |
|
|
|
Dec 25 |
73.200 |
73.350 |
72.875 |
73.200 |
|
73.200 |
11:39A |
|
|
|
Feb 26 |
76.100 |
76.100 |
75.950 |
75.950 |
-0.050 |
76.000 |
11:39A |
|
|
|
Apr 26 |
|
|
|
79.050 |
0.225 |
79.050s |
11:23A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
187.500 |
187.625 |
187.075 |
187.500 |
0.525 |
186.975 |
11:39A |
|
|
|
Feb 25 |
186.700 |
187.000 |
186.150 |
186.575 |
0.250 |
186.325 |
11:39A |
|
|
|
Apr 25 |
189.000 |
189.250 |
188.450 |
188.775 |
0.225 |
188.550 |
11:39A |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
430'2 |
3'6 |
@S5F |
995'0 |
1'2 |
@W4Z |
546'0 |
-0'6 |
@O4Z |
351'0 |
0'0 |
Stocks |
MSFT |
443.0200 |
0.4000 |
WMT |
95.815700 |
0.515700 |
XOM |
114.0500 |
- 0.7300 |
TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4Z) |
Exchange: |
CBOT |
Last Trade: |
430'2
|
Change: |
3'6 |
Bid: |
429'4 |
Ask: |
430'0 |
Today's High: |
430'2 |
Today's Low: |
425'2 |
Volume: |
2,566 |
Open: |
426'4 |
Settle: |
426'4 |
Prev: |
426'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
Dec-06-2024 11:33:00AM |
Delay Time: |
10 Minutes |
|
|
|
|
|
|
|
|
|
|
|
|
Did You Know? |
|
|
In 1874 mechanical refrigeration was invented
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Glidden, IA |
|
|
Chg Zip Code: |
Temp: |
32oF |
Feels Like: |
22oF |
Humid: |
47% |
Dew Pt: |
14oF |
Barom: |
30.24 |
Wind Dir: |
WSW |
Cond: |
N/A |
Wind Spd: |
13 mph |
Sunrise: |
7:33 |
Sunset: |
4:47 |
As reported at CARROLL, IA at 11:00 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Glidden, IA |
|
|
Friday
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
High: 40°F Low: 12°F Precip: 0% |
High: 52°F Low: 26°F Precip: 0% |
High: 51°F Low: 31°F Precip: 0% |
High: 44°F Low: 28°F Precip: 0% |
High: 30°F Low: 21°F Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
|
DTN Weather Summary |
|
|
|
|
|
|
|
|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
20103 |
|
- 54 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|