|
Quote Ticker |
|
|
- CORN (Dec 24) 413'4 2'6
- CORN (Mar 25) 427'0 2'2
- CORN (May 25) 435'2 2'0
- CORN (Jul 25) 439'2 1'4
- CORN (Sep 25) 434'4 1'2
- CORN (Dec 25) 440'0 0'4
- CORN (Mar 26) 451'2 1'0
- CORN (May 26) 457'6 1'2
- CORN (Jul 26) 459'6 0'0
- CORN (Sep 26) 451'0 0'0
- CORN (Dec 26) 448'0 -0'6
- CORN (Jul 27) 470'0 0'0
- CORN (Dec 27) 444'0 0'0
- SOYBEANS (Nov 24) 965'6 -8'2
- SOYBEANS (Jan 25) 979'4 -6'4
- SOYBEANS (Mar 25) 994'0 -4'2
- SOYBEANS (May 25) 1010'0 -3'6
- SOYBEANS (Jul 25) 1022'2 -3'2
- SOYBEANS (Aug 25) 1023'4 -3'2
- SOYBEANS (Sep 25) 1016'4 -3'4
- SOYBEANS (Nov 25) 1017'4 -4'2
- SOYBEANS (Jan 26) 1029'2 -3'6
- SOYBEANS (Mar 26) 1034'4 -3'4
- SOYBEANS (May 26) 1042'0 -3'2
- SOYBEANS (Jul 26) 1050'6 -2'6
- SOYBEANS (Aug 26) 1093'0 0'0
- SOYBEANS (Sep 26) 1036'0 -2'0
- SOYBEANS (Nov 26) 1037'0 -2'4
- SOYBEANS (Jul 27) 1081'4 0'0
- SOYBEANS (Nov 27) 1042'0 -1'0
- WHEAT (Dec 24) 570'4 11'6
- WHEAT (Mar 25) 590'2 10'6
- WHEAT (May 25) 601'6 10'6
- WHEAT (Jul 25) 607'2 9'4
- WHEAT (Sep 25) 618'0 9'0
- WHEAT (Dec 25) 631'6 7'6
- WHEAT (Mar 26) 642'4 8'0
- WHEAT (May 26) 639'2 0'0
- WHEAT (Jul 26) 635'0 0'0
- WHEAT (Sep 26) 631'6 0'0
- WHEAT (Dec 26) 643'0 0'0
- WHEAT (Mar 27) 652'6 0'0
- WHEAT (May 27) 631'0 0'0
- WHEAT (Jul 27) 593'4 0'0
- LEAN HOGS (Dec 24) 82.675 2.200
- LEAN HOGS (Feb 25) 85.200 1.150
- LEAN HOGS (Apr 25) 87.525 0.650
- LEAN HOGS (May 25) 90.650 0.600
- LEAN HOGS (Jun 25) 97.325 0.275
- LEAN HOGS (Jul 25) 97.225 0.075
- LEAN HOGS (Aug 25) 95.600
- LEAN HOGS (Oct 25) 79.900 -0.075
- LEAN HOGS (Dec 25) 71.700 -0.225
- LEAN HOGS (Feb 26) 74.900 -0.200
- LEAN HOGS (Apr 26) 79.275 -0.200
- LIVE CATTLE (Oct 24) 189.325 - 0.875
- LIVE CATTLE (Dec 24) 187.825 - 1.325
- LIVE CATTLE (Feb 25) 188.475 - 1.475
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
410'0 |
414'6 |
410'0 |
413'4 |
2'6 |
410'6 |
01:11P |
|
|
|
Mar 25 |
424'2 |
428'2 |
424'0 |
427'0 |
2'2 |
424'6 |
01:11P |
|
|
|
May 25 |
432'6 |
436'2 |
432'2 |
435'2 |
2'0 |
433'2 |
01:11P |
|
|
|
Jul 25 |
437'0 |
440'4 |
437'0 |
439'2 |
1'4 |
437'6 |
01:11P |
|
|
|
Sep 25 |
432'2 |
435'4 |
432'2 |
434'4 |
1'2 |
433'2 |
01:11P |
|
|
|
Dec 25 |
438'6 |
441'0 |
438'2 |
440'0 |
0'4 |
439'4 |
01:11P |
|
|
|
Mar 26 |
449'6 |
451'6 |
449'4 |
451'2 |
1'0 |
450'2 |
01:11P |
|
|
|
May 26 |
455'4 |
457'6 |
455'4 |
457'6 |
1'2 |
456'4 |
01:09P |
|
|
|
Jul 26 |
|
|
|
459'6 |
0'0 |
460'2 |
01:09P |
|
|
|
Sep 26 |
|
|
|
451'0 |
0'0 |
448'4 |
01:06P |
|
|
|
Dec 26 |
448'4 |
449'0 |
447'4 |
448'0 |
-0'6 |
448'6 |
01:08P |
|
|
|
Jul 27 |
|
|
|
470'0 |
0'0 |
465'4 |
01:08P |
|
|
|
Dec 27 |
|
|
|
444'0 |
0'0 |
446'6 |
01:11P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
974'6 |
980'4 |
965'2 |
965'6 |
-8'2 |
974'0 |
01:11P |
|
|
|
Jan 25 |
986'6 |
991'4 |
978'4 |
979'4 |
-6'4 |
986'0 |
01:11P |
|
|
|
Mar 25 |
999'0 |
1003'6 |
993'0 |
994'0 |
-4'2 |
998'2 |
01:11P |
|
|
|
May 25 |
1014'2 |
1019'2 |
1009'2 |
1010'0 |
-3'6 |
1013'6 |
01:11P |
|
|
|
Jul 25 |
1026'6 |
1030'4 |
1021'4 |
1022'2 |
-3'2 |
1025'4 |
01:11P |
|
|
|
Aug 25 |
1029'2 |
1031'4 |
1023'2 |
1023'4 |
-3'2 |
1026'6 |
01:11P |
|
|
|
Sep 25 |
1021'4 |
1023'6 |
1016'0 |
1016'4 |
-3'4 |
1020'0 |
01:11P |
|
|
|
Nov 25 |
1022'6 |
1025'4 |
1017'2 |
1017'4 |
-4'2 |
1021'6 |
01:11P |
|
|
|
Jan 26 |
1034'6 |
1036'0 |
1029'0 |
1029'2 |
-3'6 |
1033'0 |
01:11P |
|
|
|
Mar 26 |
1039'2 |
1039'2 |
1034'4 |
1034'4 |
-3'4 |
1038'0 |
01:11P |
|
|
|
May 26 |
1042'0 |
1042'0 |
1042'0 |
1042'0 |
-3'2 |
1045'2 |
01:11P |
|
|
|
Jul 26 |
1050'6 |
1050'6 |
1050'6 |
1050'6 |
-2'6 |
1053'4 |
01:11P |
|
|
|
Aug 26 |
|
|
|
1093'0 |
0'0 |
1049'6 |
01:09P |
|
|
|
Sep 26 |
1036'0 |
1036'0 |
1036'0 |
1036'0 |
-2'0 |
1038'0 |
01:10P |
|
|
|
Nov 26 |
1040'2 |
1040'2 |
1037'0 |
1037'0 |
-2'4 |
1039'4 |
01:10P |
|
|
|
Jul 27 |
|
|
|
1081'4 |
0'0 |
1059'4 |
01:10P |
|
|
|
Nov 27 |
1042'0 |
1042'0 |
1042'0 |
1042'0 |
-1'0 |
1043'0 |
01:10P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
559'0 |
572'6 |
558'0 |
570'4 |
11'6 |
558'6 |
01:11P |
|
|
|
Mar 25 |
580'2 |
592'6 |
578'6 |
590'2 |
10'6 |
579'4 |
01:11P |
|
|
|
May 25 |
592'2 |
604'0 |
591'2 |
601'6 |
10'6 |
591'0 |
01:11P |
|
|
|
Jul 25 |
598'4 |
609'4 |
597'6 |
607'2 |
9'4 |
597'6 |
01:11P |
|
|
|
Sep 25 |
611'0 |
620'4 |
609'0 |
618'0 |
9'0 |
609'0 |
01:11P |
|
|
|
Dec 25 |
626'4 |
634'6 |
624'6 |
631'6 |
7'6 |
624'0 |
01:11P |
|
|
|
Mar 26 |
635'0 |
644'2 |
635'0 |
642'4 |
8'0 |
634'4 |
01:11P |
|
|
|
May 26 |
|
|
|
639'2 |
0'0 |
636'2 |
01:11P |
|
|
|
Jul 26 |
|
|
|
635'0 |
0'0 |
624'6 |
01:11P |
|
|
|
Sep 26 |
|
|
|
631'6 |
0'0 |
631'6 |
10/28 |
|
|
|
Dec 26 |
|
|
|
643'0 |
0'0 |
643'0 |
10/28 |
|
|
|
Mar 27 |
|
|
|
652'6 |
0'0 |
652'6 |
10/28 |
|
|
|
May 27 |
|
|
|
631'0 |
0'0 |
631'0 |
10/28 |
|
|
|
Jul 27 |
|
|
|
593'4 |
0'0 |
593'4 |
10/28 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
81.500 |
83.000 |
81.250 |
82.675 |
2.200 |
82.825s |
01:05P |
|
|
|
Feb 25 |
84.750 |
85.450 |
84.400 |
85.200 |
1.150 |
85.375s |
01:05P |
|
|
|
Apr 25 |
87.500 |
87.800 |
87.175 |
87.525 |
0.650 |
87.775s |
01:05P |
|
|
|
May 25 |
90.500 |
90.775 |
90.350 |
90.650 |
0.600 |
90.775s |
01:05P |
|
|
|
Jun 25 |
97.225 |
97.475 |
96.975 |
97.325 |
0.275 |
97.450s |
01:05P |
|
|
|
Jul 25 |
97.325 |
97.425 |
97.050 |
97.225 |
0.075 |
97.350s |
01:05P |
|
|
|
Aug 25 |
95.900 |
95.900 |
95.500 |
95.600 |
|
95.725s |
01:05P |
|
|
|
Oct 25 |
79.975 |
80.000 |
79.675 |
79.900 |
-0.075 |
79.900s |
01:05P |
|
|
|
Dec 25 |
71.825 |
71.825 |
71.700 |
71.700 |
-0.225 |
71.775s |
01:05P |
|
|
|
Feb 26 |
|
|
|
74.900 |
-0.200 |
74.900s |
01:05P |
|
|
|
Apr 26 |
|
|
|
79.275 |
-0.200 |
79.275s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
190.275 |
190.475 |
189.200 |
189.325 |
- 0.875 |
189.300s |
01:05P |
|
|
|
Dec 24 |
189.400 |
189.800 |
187.775 |
187.825 |
- 1.325 |
187.950s |
01:05P |
|
|
|
Feb 25 |
190.000 |
190.325 |
188.450 |
188.475 |
- 1.475 |
188.625s |
01:05P |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
413'4 |
2'6 |
@S4X |
965'6 |
-8'2 |
@W4Z |
570'4 |
11'6 |
@O4Z |
387'2 |
7'4 |
Stocks |
MSFT |
431.5000 |
4.9100 |
WMT |
82.245000 |
-0.505000 |
XOM |
117.5150 |
- 1.3850 |
TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4Z) |
Exchange: |
CBOT |
Last Trade: |
413'4
|
Change: |
2'6 |
Bid: |
413'4 |
Ask: |
413'6 |
Today's High: |
414'6 |
Today's Low: |
410'0 |
Volume: |
251,359 |
Open: |
410'0 |
Settle: |
410'6 |
Prev: |
410'6 |
Contract High: |
|
Contract Low: |
|
Updated: |
Oct-29-2024 1:11:00PM |
Delay Time: |
10 Minutes |
|
|
|
|
|
|
|
|
|
|
|
|
Did You Know? |
|
|
In 1922 the USDA developed a method for dusting cotton fields with calcium arsenate to protect cotton against boll weevil
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Glidden, IA |
|
|
Chg Zip Code: |
Temp: |
79oF |
Feels Like: |
79oF |
Humid: |
48% |
Dew Pt: |
57oF |
Barom: |
29.61 |
Wind Dir: |
SW |
Cond: |
N/A |
Wind Spd: |
31 mph |
Sunrise: |
7:49 |
Sunset: |
6:16 |
As reported at CARROLL, IA at 1:00 PM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Glidden, IA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 83°F Low: 54°F Precip: 0% |
High: 69°F Low: 45°F Precip: 80% |
High: 51°F Low: 33°F Precip: 70% |
High: 59°F Low: 29°F Precip: 0% |
High: 57°F Low: 38°F Precip: 70% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
|
DTN Weather Summary |
|
|
|
|
|
|
|
|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
19476 |
|
- 73 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|