Quote Ticker
  • CORN (Dec 14) 378'2 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'4 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'6 4'4 11/26/14   1:30 PM CST
  • CORN (Dec 14) 378'0 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'0 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'0 4'4 11/26/14   1:30 PM CST
  • CORN (Jul 15) 405'0 4'0 11/26/14   1:30 PM CST
  • CORN (Sep 15) 417'4 3'6 11/26/14   1:30 PM CST
  • CORN (Dec 15) 420'0 3'2 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1060'0 -2'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1064'0 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 -2'0 11/26/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1038'0 -2'2 11/26/14   1:30 PM CST
  • WHEAT (Dec 14) 549'2 10'4 11/26/14   1:30 PM CST
  • WHEAT (Mar 15) 563'4 5'0 11/26/14   1:30 PM CST
  • WHEAT (May 15) 557'4 4'4 11/26/14   1:30 PM CST
  • WHEAT (Jul 15) 563'0 4'4 11/26/14   1:30 PM CST
  • WHEAT (Sep 15) 570'0 4'0 11/26/14   1:30 PM CST
  • WHEAT (Dec 15) 581'4 3'2 11/26/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 169.250 - 0.900 11/26/14   1:12 PM CST
  • LIVE CATTLE (Feb 15) 169.700 - 1.350 11/26/14   1:12 PM CST
  • LIVE CATTLE (Apr 15) 168.300 - 0.800 11/26/14   1:12 PM CST
  • LIVE CATTLE (Jun 15) 160.600 - 0.475 11/26/14   1:12 PM CST
  • LIVE CATTLE (Aug 15) 157.050 - 0.650 11/26/14   1:12 PM CST
  • LIVE CATTLE (Oct 15) 158.200 - 0.550 11/26/14   1:12 PM CST
  • LEAN HOGS (Dec 14) 91.000 11/26/14   1:12 PM CST
  • LEAN HOGS (Feb 15) 89.550 -0.275 11/26/14   1:12 PM CST
  • LEAN HOGS (Apr 15) 91.900 0.225 11/26/14   1:12 PM CST
  • LEAN HOGS (May 15) 94.500 11/26/14   1:12 PM CST
  • LEAN HOGS (Jun 15) 98.000 -0.300 11/26/14   1:12 PM CST
  • LEAN HOGS (Jul 15) 96.650 -0.400 11/26/14   1:12 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 11/26 Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 01:45A Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 11/26 Chart for @C5K Options for @C5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 376'6 378'6 376'2 378'0 4'0 378'2s 11/26 Chart for C4Z Options for C4Z
Mar 15 389'0 392'0 389'0 391'0 4'2 391'4s 11/26 Chart for C5H Options for C5H
May 15 399'2 399'2 399'0 399'0 4'4 400'2s 11/26 Chart for C5K Options for C5K
Jul 15 405'0 405'0 405'0 405'0 4'0 407'0s 11/26 Chart for C5N Options for C5N
Sep 15 417'4 3'6 412'4s 11/26 Chart for C5U Options for C5U
Dec 15 418'2 420'0 418'2 420'0 3'2 420'4s 11/26 Chart for C5Z Options for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'0 1049'0 1039'0 1047'6 -4'0 1047'0s 11/26 Chart for S5F Options for S5F
Mar 15 1054'0 1054'0 1054'0 1054'0 -3'4 1052'6s 11/26 Chart for S5H Options for S5H
May 15 1060'0 -2'4 1058'6s 11/26 Chart for S5K Options for S5K
Jul 15 1063'4 1064'0 1063'4 1064'0 -2'2 1063'0s 11/26 Chart for S5N Options for S5N
Aug 15 1051'0 -2'0 1062'0s 11/26 Chart for S5Q Options for S5Q
Sep 15 1038'0 -2'2 1038'0s 11/26 Chart for S5U Options for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 549'2 10'4 562'0s 11/26 Chart for W4Z Options for W4Z
Mar 15 561'4 563'4 556'2 563'4 5'0 562'6s 11/26 Chart for W5H Options for W5H
May 15 557'4 4'4 569'2s 11/26 Chart for W5K Options for W5K
Jul 15 563'0 4'4 574'4s 11/26 Chart for W5N Options for W5N
Sep 15 570'0 4'0 581'6s 11/26 Chart for W5U Options for W5U
Dec 15 581'4 3'2 592'6s 11/26 Chart for W5Z Options for W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.000 170.550 168.900 169.250 - 0.900 169.250s 11/26 Chart for LC4Z Options for LC4Z
Feb 15 170.700 171.200 169.400 169.700 - 1.350 169.675s 11/26 Chart for LC5G Options for LC5G
Apr 15 168.900 169.450 168.200 168.300 - 0.800 168.300s 11/26 Chart for LC5J Options for LC5J
Jun 15 160.425 161.100 159.950 160.600 - 0.475 160.600s 11/26 Chart for LC5M Options for LC5M
Aug 15 157.225 157.900 156.800 157.050 - 0.650 157.050s 11/26 Chart for LC5Q Options for LC5Q
Oct 15 158.350 158.800 158.100 158.200 - 0.550 158.200s 11/26 Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.600 91.000 90.550 91.000 90.950s 11/26 Chart for LH4Z Options for LH4Z
Feb 15 89.550 89.825 89.450 89.550 -0.275 89.550s 11/26 Chart for LH5G Options for LH5G
Apr 15 92.075 92.150 91.850 91.900 0.225 91.875s 11/26 Chart for LH5J Options for LH5J
May 15 94.825 94.825 94.500 94.700s 11/26 Chart for LH5K Options for LH5K
Jun 15 98.200 98.450 98.000 98.000 -0.300 98.000s 11/26 Chart for LH5M Options for LH5M
Jul 15 96.900 96.900 96.650 96.650 -0.400 96.650s 11/26 Chart for LH5N Options for LH5N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 378'0 4'0
S5F 1047'6 -4'0
W4Z 549'2 10'4
O4Z 346'4 -4'0
Stocks
MSFT 47.7500 0.2800
WMT 84.9800 0.0300
XOM 94.480000 -0.300000
TWX 83.7900 1.3500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  4'0
Bid:  378'0
Ask:  378'0
Today's High:  378'6
Today's Low:  373'6
Volume:  149,493
Open:  374'0
Settle:  378'2s
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
1:30:00PM
Delay Time:  10 Minutes


Did You Know?

In 1906 the first caterpillar tractor powered by gasoline engine was produced by Holt Company


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

March 2015 futures seem to be trading in a range from $3.70 to $4.00. Cash sales of $3.70 and better appear to be a good level given the carryout we have. If support fails in the other grain, corn will follow. Look at putting in offers on a bounce in the markets. $4.00 offers for July are getting close to trading. Get yours in today.

Call us to discuss Price Later or Minimum Price contracts.


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
 November 2014  391'4s @C5H Chart

Price as of 11/27/14 01:59AM CST.
Month Symbols
Click to view more Cash Bids

Iowa Corn Processors Online Offer Center
Powered by DTN Portal®

Buy or Sell Online

  • Get the Best Prices
  • Save Valuable Time
  • Easy to Use
  • Complete Records
Access Your Account

Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 12oF Feels Like: -4oF
Humid: 79% Dew Pt: 7oF
Barom: 30.45 Wind Dir: NNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:23 Sunset: 4:50
As reported at CARROLL, IA at 1:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 20°F
Low: 7°F
Precip: 0%
High: 42°F
Low: 19°F
Precip: 0%
High: 51°F
Low: 30°F
Precip: 0%
High: 30°F
Low: 17°F
Precip: 0%
High: 27°F
Low: 11°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Snow Thursday for Eastern U.S.
Bryce Anderson (Bio) – DTN Meteorologist

Light snow possible Thanksgiving day for Canadian Prairies, northern Rockies, eastern Midwest with clear conditions elsewhere. » More DTN Weather Commentary

Posted at 12:12PM Wed Nov 26, 2014 CST

Indexes
Index Last Chg
NYSE Composite 11048 11/26/2014   3:09 PM CST 19

 - Mouse over for last update

DTN Daily Video

Headline News
WH Veto Threat Shelves Tax Plan 11/26 06:21
EU Proposes $380B Investment Plan 11/26 06:28
Nat'l Guard Contains Ferguson Damage 11/26 06:17
UN Appeals for $405M in Afghan Aid 11/26 06:24
Clinton Selective on Policy Issues 11/26 06:27
Ferguson Protests Spread Nationwide 11/26 06:20
Merkel:Continued Sanctions Unavoidable 11/26 06:23
US Stock Market Inches to Record 11/26 16:00

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