Quote Ticker
  • CORN (Jul 15) 351'6 -1'6 5/29/15   10:54 AM CST
  • CORN (Sep 15) 357'4 -2'0 5/29/15   10:54 AM CST
  • CORN (Dec 15) 368'2 -1'6 5/29/15   10:54 AM CST
  • CORN (Jul 15) 352'4 -1'0 5/29/15   10:32 AM CST
  • CORN (Sep 15) 357'0 -2'4 5/29/15   10:02 AM CST
  • CORN (Dec 15) 369'4 3'2 5/28/15   1:30 PM CST
  • CORN (Mar 16) 381'0 0'4 5/29/15   9:09 AM CST
  • CORN (May 16) 398'4 2'6 5/28/15   1:30 PM CST
  • CORN (Jul 16) 404'4 2'4 5/28/15   1:30 PM CST
  • SOYBEANS (Jul 15) 930'0 4'0 5/29/15   8:48 AM CST
  • SOYBEANS (Aug 15) 913'4 -2'0 5/28/15   1:30 PM CST
  • SOYBEANS (Sep 15) 919'6 -4'4 5/28/15   1:30 PM CST
  • SOYBEANS (Nov 15) 905'0 3'0 5/29/15   10:17 AM CST
  • SOYBEANS (Jan 16) 909'0 -4'6 5/28/15   1:30 PM CST
  • SOYBEANS (Mar 16) 917'6 -4'4 5/28/15   1:30 PM CST
  • WHEAT (Jul 15) 486'4 1'0 5/28/15   1:30 PM CST
  • WHEAT (Sep 15) 527'4 1'6 5/28/15   1:30 PM CST
  • WHEAT (Dec 15) 497'2 2'6 5/28/15   1:30 PM CST
  • WHEAT (Mar 16) 524'0 2'4 5/28/15   1:30 PM CST
  • WHEAT (May 16) 535'4 2'2 5/28/15   1:30 PM CST
  • WHEAT (Jul 16) 539'0 1'4 5/28/15   1:30 PM CST
  • LIVE CATTLE (Jun 15) 153.050 - 0.450 5/29/15   10:46 AM CST
  • LIVE CATTLE (Aug 15) 152.900 0.150 5/29/15   10:01 AM CST
  • LIVE CATTLE (Oct 15) 154.500     CST
  • LIVE CATTLE (Dec 15) 155.525     CST
  • LIVE CATTLE (Feb 16) 155.700 0.275 5/29/15   10:32 AM CST
  • LIVE CATTLE (Apr 16) 154.700 0.250 5/29/15   10:31 AM CST
  • LEAN HOGS (Jun 15) 84.750 0.150 5/29/15   9:20 AM CST
  • LEAN HOGS (Jul 15) 84.400 -0.225 5/29/15   10:08 AM CST
  • LEAN HOGS (Aug 15) 83.550 -0.300 5/29/15   9:50 AM CST
  • LEAN HOGS (Oct 15) 73.900     CST
  • LEAN HOGS (Dec 15) 70.100     CST
  • LEAN HOGS (Feb 16) 72.100     CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 353'2 357'0 350'6 351'6 -1'6 353'4 10:54A Chart for @C5N Options for @C5N
Sep 15 359'2 363'0 356'4 357'4 -2'0 359'4 10:54A Chart for @C5U Options for @C5U
Dec 15 369'6 373'4 367'0 368'2 -1'6 370'0 10:54A Chart for @C5Z Options for @C5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 355'6 355'6 351'4 352'4 -1'0 353'4 10:32A Chart for C5N Options for C5N
Sep 15 361'6 362'0 357'0 357'0 -2'4 359'4 10:02A Chart for C5U Options for C5U
Dec 15 365'4 370'4 365'4 369'4 3'2 370'0s 05/28 Chart for C5Z Options for C5Z
Mar 16 381'0 381'0 381'0 381'0 0'4 380'4 09:09A Chart for C6H Options for C6H
May 16 398'4 2'6 387'4s 05/28 Chart for C6K Options for C6K
Jul 16 404'4 2'4 393'4s 05/28 Chart for C6N Options for C6N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 930'4 930'4 930'0 930'0 4'0 926'0 08:48A Chart for S5N Options for S5N
Aug 15 914'0 914'4 913'4 913'4 -2'0 914'2s 05/28 Chart for S5Q Options for S5Q
Sep 15 919'6 -4'4 903'2s 05/28 Chart for S5U Options for S5U
Nov 15 908'6 908'6 905'0 905'0 3'0 902'0 10:17A Chart for S5X Options for S5X
Jan 16 912'0 912'0 909'0 909'0 -4'6 909'0s 05/28 Chart for S6F Options for S6F
Mar 16 917'6 917'6 917'2 917'6 -4'4 913'2s 05/28 Chart for S6H Options for S6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 488'6 488'6 486'4 486'4 1'0 488'6s 05/28 Chart for W5N Options for W5N
Sep 15 527'4 1'6 494'4s 05/28 Chart for W5U Options for W5U
Dec 15 497'2 2'6 509'4s 05/28 Chart for W5Z Options for W5Z
Mar 16 524'0 2'4 524'4s 05/28 Chart for W6H Options for W6H
May 16 535'4 2'2 533'6s 05/28 Chart for W6K Options for W6K
Jul 16 539'0 1'4 538'0s 05/28 Chart for W6N Options for W6N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 153.400 153.400 153.050 153.050 - 0.450 153.500 10:46A Chart for LC5M Options for LC5M
Aug 15 152.900 152.900 152.750 152.900 0.150 152.750 10:29A Chart for LC5Q Options for LC5Q
Oct 15 154.400 154.400 154.500 154.475 Chart for LC5V Options for LC5V
Dec 15 155.350 155.350 155.525 155.500 Chart for LC5Z Options for LC5Z
Feb 16 155.675 155.700 155.675 155.700 0.275 155.425 10:32A Chart for LC6G Options for LC6G
Apr 16 154.700 154.700 154.700 154.700 0.250 154.450 10:31A Chart for LC6J Options for LC6J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 84.700 84.900 84.300 84.750 0.150 84.600 10:49A Chart for LH5M Options for LH5M
Jul 15 84.300 84.400 84.200 84.400 -0.225 84.625 10:08A Chart for LH5N Options for LH5N
Aug 15 83.600 83.900 83.450 83.550 -0.300 83.850 10:08A Chart for LH5Q Options for LH5Q
Oct 15 74.250 73.900 73.900 74.025 Chart for LH5V Options for LH5V
Dec 15 70.250 70.000 70.100 70.100 Chart for LH5Z Options for LH5Z
Feb 16 72.250 72.000 72.100 72.150 Chart for LH6G Options for LH6G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN5

My Market Watch
Click Here to Customize
Commodities
C5N 352'4 -1'0
S5N 930'0 4'0
W5N 486'4 1'0
O5N 238'4 3'4
Stocks
MSFT 46.9100 -0.5400
WMT 74.310000 -0.530000
XOM 85.145000 0.035000
TWX 84.485000 -0.295000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  351'6
Change:  -1'6
Bid:  351'4
Ask:  351'6
Today's High:  357'0
Today's Low:  350'6
Volume:  163,613
Open:  353'2
Settle:  353'4
Prev:  353'4
Contract High: 
Contract Low: 
Updated:  May-29-2015
10:54:00AM
Delay Time:  10 Minutes


Did You Know?

In 1864 pasteurization was invented


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.
There is still a chance to add cash to our old crop sales with new crop premium offers. Give me a call to discuss.

We got the latest report out of the way and we still remain in a 20 cent trading range. July futures have been between $3.50 and $3.70. If we get back up toward the top of that range on any rally I would suggest pricing the balance of the old crop and start focusing on marketing new crop. The carryout is probably too big to return to the levels we saw back the first of the year. Also remember to look at premium offers on new crop. Give me a call to look at reducing your market risk on bushels still in the bin.

Ask about New Crop 2015 premium price offers to increase your current cash sales price.


Click on the "Cash Bids" link below to see our current cash prices.

 

Local Cash Bids
 
NO. 2 YELLOW CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 May 2015  351'6 @C5N Chart

Price as of 05/29/15 11:05AM CDT.
Month Symbols
Click to view more Cash Bids

Iowa Corn Processors Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 94% Dew Pt: 64oF
Barom: 29.94 Wind Dir: SW
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:47 Sunset: 8:45
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 75°F
Low: 58°F
Precip: 50%
High: 67°F
Low: 50°F
Precip: 0%
High: 67°F
Low: 44°F
Precip: 0%
High: 72°F
Low: 48°F
Precip: 0%
High: 78°F
Low: 57°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Midwest, Plains to See Rain Friday
Bryce Anderson (Bio) – DTN Meteorologist

Southeastern Plains is in for heavy rain Friday, while rain in the Northern Plains and Midwest will have lighter coverage. Other U.S. and Canada crop areas will be dry. » More DTN Weather Commentary

Posted at 6:00AM Fri May 29, 2015 CDT

Indexes
Index Last Chg
NYSE Composite 11037 05/29/2015   10:29 AM CST - 96

 - Mouse over for last update

DTN Daily Video

Headline News
Ex-US House Speaker Indicted 05/29 06:19
15 Dead in Baghdad Hotel Attacks 05/29 06:26
Kentucky Election Headed for Recount 05/29 06:15
Paul Running Hard on Civil Liberties 05/29 06:22
Shiite Mosque Suicide Attack Kills 4 05/29 06:25
China Confirms First Case of MERS 05/29 06:18
Officials Eye River Levels in Texas 05/29 06:21
Stocks Lower After Weak Economic Data 05/29 11:03

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