Quote Ticker
  • CORN (Jul 24) 461'6 -3'0 5/28/24   12:28 PM CST
  • CORN (Sep 24) 471'2 -3'2 5/28/24   12:27 PM CST
  • CORN (Dec 24) 484'6 -3'4 5/28/24   12:28 PM CST
  • CORN (Mar 25) 497'0 -3'2 5/28/24   12:27 PM CST
  • CORN (May 25) 504'2 -2'6 5/28/24   12:26 PM CST
  • CORN (Jul 25) 508'4 -3'0 5/28/24   12:26 PM CST
  • CORN (Sep 25) 489'2 -3'2 5/28/24   12:13 PM CST
  • CORN (Dec 25) 491'0 -3'0 5/28/24   12:26 PM CST
  • CORN (Mar 26) 500'4 -3'2 5/28/24   12:13 PM CST
  • CORN (May 26) 504'4 0'0 5/24/24   1:15 PM CST
  • CORN (Jul 26) 510'0 -4'0 5/28/24   11:39 AM CST
  • CORN (Sep 26) 483'0 0'0 5/24/24   1:15 PM CST
  • CORN (Dec 26) 483'2 0'0 5/24/24   1:15 PM CST
  • CORN (Jul 27) 490'2 0'0 5/24/24   1:15 PM CST
  • CORN (Dec 27) 476'0 -3'2 5/28/24   11:28 AM CST
  • SOYBEANS (Jul 24) 1231'0 -17'0 5/28/24   12:28 PM CST
  • SOYBEANS (Aug 24) 1231'0 -14'0 5/28/24   12:28 PM CST
  • SOYBEANS (Sep 24) 1213'6 -11'0 5/28/24   12:28 PM CST
  • SOYBEANS (Nov 24) 1211'2 -8'2 5/28/24   12:28 PM CST
  • SOYBEANS (Jan 25) 1222'6 -8'0 5/28/24   12:27 PM CST
  • SOYBEANS (Mar 25) 1219'4 -6'6 5/28/24   12:27 PM CST
  • SOYBEANS (May 25) 1221'2 -5'2 5/28/24   12:28 PM CST
  • SOYBEANS (Jul 25) 1223'6 -6'6 5/28/24   12:24 PM CST
  • SOYBEANS (Aug 25) 1221'4 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Sep 25) 1200'0 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Nov 25) 1186'2 -1'6 5/28/24   12:27 PM CST
  • SOYBEANS (Jan 26) 1199'6 3'4 5/27/24   7:03 PM CST
  • SOYBEANS (Mar 26) 1140'0 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (May 26) 1140'4 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Jul 26) 1215'0 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Aug 26) 1198'0 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Sep 26) 1175'0 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Nov 26) 1171'0 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Jul 27) 1169'4 0'0 5/24/24   1:15 PM CST
  • SOYBEANS (Nov 27) 1132'0 0'0 5/24/24   1:15 PM CST
  • WHEAT (Jul 24) 699'2 2'0 5/28/24   12:28 PM CST
  • WHEAT (Sep 24) 719'2 1'6 5/28/24   12:28 PM CST
  • WHEAT (Dec 24) 741'0 1'6 5/28/24   12:28 PM CST
  • WHEAT (Mar 25) 756'0 1'4 5/28/24   12:27 PM CST
  • WHEAT (May 25) 758'0 1'4 5/28/24   12:26 PM CST
  • WHEAT (Jul 25) 745'6 1'6 5/28/24   12:27 PM CST
  • WHEAT (Sep 25) 744'6 0'6 5/28/24   12:21 PM CST
  • WHEAT (Dec 25) 749'0 -0'4 5/28/24   12:21 PM CST
  • WHEAT (Mar 26) 747'2 -2'0 5/28/24   11:56 AM CST
  • WHEAT (May 26) 735'0 0'0 5/24/24   1:15 PM CST
  • WHEAT (Jul 26) 718'6 0'0 5/24/24   1:15 PM CST
  • LEAN HOGS (Jun 24) 93.875 -0.400 5/28/24   12:27 PM CST
  • LEAN HOGS (Jul 24) 96.525 -0.700 5/28/24   12:28 PM CST
  • LEAN HOGS (Aug 24) 95.975 -0.925 5/28/24   12:28 PM CST
  • LEAN HOGS (Oct 24) 82.400 -0.600 5/28/24   12:28 PM CST
  • LEAN HOGS (Dec 24) 76.375 -0.100 5/28/24   12:27 PM CST
  • LEAN HOGS (Feb 25) 80.625 5/28/24   12:28 PM CST
  • LEAN HOGS (Apr 25) 84.850 0.075 5/28/24   12:27 PM CST
  • LEAN HOGS (May 25) 88.800 5/24/24   1:00 PM CST
  • LEAN HOGS (Jun 25) 95.125 0.175 5/28/24   12:28 PM CST
  • LEAN HOGS (Jul 25) 95.800 0.050 5/24/24   1:00 PM CST
  • LEAN HOGS (Aug 25) 95.000 0.050 5/24/24   1:00 PM CST
  • LEAN HOGS (Oct 25) 79.450 0.050 5/24/24   1:00 PM CST
  • LIVE CATTLE (Jun 24) 184.425 0.725 5/28/24   12:25 PM CST
  • LIVE CATTLE (Aug 24) 181.750 0.625 5/28/24   12:28 PM CST
  • LIVE CATTLE (Oct 24) 184.400 0.450 5/28/24   12:28 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 467'0 471'0 460'0 461'2 -3'4 464'6 12:28P Chart for @C4N Options for @C4N
Sep 24 476'6 480'0 469'6 470'6 -3'6 474'4 12:28P Chart for @C4U Options for @C4U
Dec 24 490'0 493'0 483'4 484'6 -3'4 488'2 12:28P Chart for @C4Z Options for @C4Z
Mar 25 501'4 504'4 496'0 497'0 -3'2 500'2 12:28P Chart for @C5H Options for @C5H
May 25 508'4 511'0 503'2 504'2 -2'6 507'0 12:28P Chart for @C5K Options for @C5K
Jul 25 512'0 515'2 507'4 508'4 -3'0 511'4 12:28P Chart for @C5N Options for @C5N
Sep 25 493'4 496'0 489'2 489'2 -3'2 492'4 12:28P Chart for @C5U Options for @C5U
Dec 25 495'6 497'4 490'0 491'0 -3'0 494'0 12:28P Chart for @C5Z Options for @C5Z
Mar 26 505'6 507'0 500'2 500'4 -3'2 503'6 12:28P Chart for @C6H Options for @C6H
May 26 504'4 0'0 509'6 12:28P Chart for @C6K Options for @C6K
Jul 26 510'2 510'2 510'0 510'0 -4'0 514'0 12:28P Chart for @C6N Options for @C6N
Sep 26 483'0 0'0 483'2 12:28P Chart for @C6U Options for @C6U
Dec 26 483'2 0'0 482'6 12:28P Chart for @C6Z Options for @C6Z
Jul 27 490'2 0'0 494'4 12:28P Chart for @C7N Options for @C7N
Dec 27 476'0 476'0 476'0 476'0 -3'2 479'2 12:24P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1250'2 1254'6 1226'2 1230'2 -17'6 1248'0 12:28P Chart for @S4N Options for @S4N
Aug 24 1247'0 1251'4 1226'2 1230'2 -14'6 1245'0 12:28P Chart for @S4Q Options for @S4Q
Sep 24 1226'0 1230'4 1209'6 1213'0 -11'6 1224'6 12:28P Chart for @S4U Options for @S4U
Nov 24 1221'6 1225'0 1206'2 1210'6 -8'6 1219'4 12:28P Chart for @S4X Options for @S4X
Jan 25 1231'6 1235'6 1218'0 1222'4 -8'2 1230'6 12:28P Chart for @S5F Options for @S5F
Mar 25 1226'2 1231'0 1216'2 1219'4 -6'6 1226'2 12:28P Chart for @S5H Options for @S5H
May 25 1227'6 1231'2 1218'0 1221'0 -5'4 1226'4 12:28P Chart for @S5K Options for @S5K
Jul 25 1234'0 1235'2 1222'2 1223'6 -6'6 1230'4 12:28P Chart for @S5N Options for @S5N
Aug 25 1221'4 0'0 1222'4 12:28P Chart for @S5Q Options for @S5Q
Sep 25 1200'0 0'0 1197'6 12:28P Chart for @S5U Options for @S5U
Nov 25 1190'6 1192'0 1183'0 1186'2 -1'6 1188'0 12:28P Chart for @S5X Options for @S5X
Jan 26 1199'6 1199'6 1199'6 1199'6 3'4 1196'2 12:28P Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1195'2 12:28P Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1197'6 12:28P Chart for @S6K Options for @S6K
Jul 26 1215'0 0'0 1204'0 12:28P Chart for @S6N Options for @S6N
Aug 26 1198'0 0'0 1198'0 08:30A Chart for @S6Q Options for @S6Q
Sep 26 1175'0 0'0 1176'6 08:30A Chart for @S6U Options for @S6U
Nov 26 1171'0 0'0 1169'4 12:28P Chart for @S6X Options for @S6X
Jul 27 1169'4 0'0 1169'4 08:30A Chart for @S7N Options for @S7N
Nov 27 1132'0 0'0 1133'2 08:30A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 713'0 720'0 693'6 699'0 1'6 697'2 12:28P Chart for @W4N Options for @W4N
Sep 24 732'2 739'2 714'0 719'2 1'6 717'4 12:28P Chart for @W4U Options for @W4U
Dec 24 752'0 759'2 735'2 741'0 1'6 739'2 12:28P Chart for @W4Z Options for @W4Z
Mar 25 765'4 772'6 749'6 756'0 1'4 754'4 12:28P Chart for @W5H Options for @W5H
May 25 768'0 771'6 751'4 758'0 1'4 756'4 12:28P Chart for @W5K Options for @W5K
Jul 25 750'0 755'0 737'0 745'6 1'6 744'0 12:28P Chart for @W5N Options for @W5N
Sep 25 750'4 754'2 737'2 744'6 0'6 744'0 12:28P Chart for @W5U Options for @W5U
Dec 25 755'4 758'0 741'0 749'0 -0'4 749'4 12:28P Chart for @W5Z Options for @W5Z
Mar 26 755'0 755'0 742'6 747'2 -2'0 749'2 12:28P Chart for @W6H Options for @W6H
May 26 735'0 0'0 739'0 12:28P Chart for @W6K Options for @W6K
Jul 26 718'6 0'0 706'4 12:28P Chart for @W6N Options for @W6N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 24 94.075 94.325 93.250 93.875 -0.400 94.275 12:28P Chart for @HE4M Options for @HE4M
Jul 24 97.225 97.225 96.000 96.525 -0.700 97.225 12:28P Chart for @HE4N Options for @HE4N
Aug 24 96.925 96.950 95.425 95.975 -0.925 96.900 12:28P Chart for @HE4Q Options for @HE4Q
Oct 24 83.000 83.000 81.800 82.400 -0.600 83.000 12:28P Chart for @HE4V Options for @HE4V
Dec 24 76.500 76.550 75.700 76.375 -0.100 76.475 12:28P Chart for @HE4Z Options for @HE4Z
Feb 25 80.575 80.750 80.000 80.625 80.625 12:29P Chart for @HE5G Options for @HE5G
Apr 25 84.725 85.050 84.275 84.850 0.075 84.775 12:29P Chart for @HE5J Options for @HE5J
May 25 88.800 88.800 88.800 88.800 88.800s 12:28P Chart for @HE5K Options for @HE5K
Jun 25 94.825 95.200 94.825 95.125 0.175 94.950 12:28P Chart for @HE5M Options for @HE5M
Jul 25 95.800 0.050 95.850s 12:28P Chart for @HE5N Options for @HE5N
Aug 25 95.000 0.050 95.050s 12:28P Chart for @HE5Q Options for @HE5Q
Oct 25 79.450 0.050 79.450s 12:21P Chart for @HE5V Options for @HE5V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 183.775 184.625 183.325 184.450 0.750 183.700 12:28P Chart for @LE4M Options for @LE4M
Aug 24 181.325 181.925 180.425 181.750 0.625 181.125 12:28P Chart for @LE4Q Options for @LE4Q
Oct 24 184.000 184.775 183.400 184.400 0.450 183.950 12:28P Chart for @LE4V Options for @LE4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN4

My Market Watch
Click Here to Customize
Commodities
@C4N 461'2 -3'4
@S4N 1230'2 -17'6
@W4N 699'0 1'6
@O4N 371'4 -4'2
Stocks
MSFT 429.2600 - 0.9000
WMT 65.1050 -0.2750
XOM 114.4300 1.0100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  461'2
Change:  -3'4
Bid:  461'2
Ask:  461'4
Today's High:  471'0
Today's Low:  460'0
Volume:  169,182
Open:  467'0
Settle:  464'6
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  May-28-2024
12:28:00PM
Delay Time:  10 Minutes


Did You Know?

In 1887 the Hatch Experiment Station Act provided Federal grants to states for agricultural experimentation


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
 May 2024  461'6 @C4N Chart

Price as of 05/28/24 12:39PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 67oF
Humid: 53% Dew Pt: 50oF
Barom: 30.14 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:47 Sunset: 8:45
As reported at CARROLL, IA at 12:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 73°F
Low: 52°F
Precip: 47%
High: 74°F
Low: 47°F
Precip: 0%
High: 76°F
Low: 52°F
Precip: 20%
High: 68°F
Low: 58°F
Precip: 70%
High: 79°F
Low: 57°F
Precip: 32%
View complete Local Weather
 
DTN Weather Summary
Southern Plains Storms Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:37AM Tue May 28, 2024 CDT

Indexes
Index Last Chg
NYSE Composite 18021 05/28/2024   8:04 AM CST - 89

 - Mouse over for last update

Headline News
Netanyahu: Rafah Strike 'Tragic Mishap'05/28 06:11
US Lawmakers Pledge Support for Taiwan 05/28 06:22
Iran Ups Stockpile of Uranium Weapons 05/28 06:04
World Health Assembly Eyes Preparedness05/28 06:18
Belgium Commits $1B to Ukraine 05/28 06:21
Closing Arguments Due in Trump Trial 05/28 06:07
Spain,Norway,Ireland: Palestinian State05/28 06:16
Wall Street Drifts After 3-Day Weekend 05/28 09:58

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