Quote Ticker
  • CORN (Dec 14) 376'2 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 388'6 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 397'2 2'2 10/31/14   1:35 PM CST
  • CORN (Dec 14) 375'0 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 387'2 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 396'0 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 402'4 1'6 10/31/14   1:35 PM CST
  • CORN (Sep 15) 403'2 1'6 10/31/14   1:35 PM CST
  • CORN (Dec 15) 416'0 2'0 10/31/14   1:35 PM CST
  • SOYBEANS (Nov 14) 1047'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1049'0 17'2 10/31/14   1:30 PM CST
  • SOYBEANS (May 15) 1042'0 15'4 10/31/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1041'0 14'4 10/31/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 13'6 10/31/14   1:30 PM CST
  • WHEAT (Dec 14) 532'0 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • WHEAT (May 15) 521'2 -3'6 10/31/14   1:35 PM CST
  • WHEAT (Jul 15) 556'0 -4'4 10/31/14   1:35 PM CST
  • WHEAT (Sep 15) 570'4 -4'6 10/31/14   1:35 PM CST
  • WHEAT (Dec 15) 583'0 -4'4 10/31/14   1:35 PM CST
  • LIVE CATTLE (Dec 14) 166.100 - 1.275 10/31/14   1:10 PM CST
  • LIVE CATTLE (Feb 15) 166.100 - 1.375 10/31/14   1:10 PM CST
  • LIVE CATTLE (Apr 15) 165.525 - 0.575 10/31/14   1:10 PM CST
  • LIVE CATTLE (Jun 15) 155.750 0.100 10/31/14   1:10 PM CST
  • LIVE CATTLE (Aug 15) 153.000 - 0.025 10/31/14   1:10 PM CST
  • LIVE CATTLE (Oct 15) 154.250 - 0.300 10/31/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 88.000 0.750 10/31/14   1:10 PM CST
  • LEAN HOGS (Feb 15) 88.050 1.100 10/31/14   1:10 PM CST
  • LEAN HOGS (Apr 15) 89.150 1.100 10/31/14   1:10 PM CST
  • LEAN HOGS (May 15) 92.100 0.400 10/31/14   1:10 PM CST
  • LEAN HOGS (Jun 15) 94.500 1.550 10/31/14   1:10 PM CST
  • LEAN HOGS (Jul 15) 92.850 1.425 10/31/14   1:10 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 10/31 Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 10/31 Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 10/31 Chart for @C5K Options for @C5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'0 377'2 368'4 375'0 2'6 376'6s 10/31 Chart for C4Z Options for C4Z
Mar 15 384'4 389'0 382'2 387'2 2'2 389'2s 10/31 Chart for C5H Options for C5H
May 15 393'0 396'0 389'6 396'0 2'2 398'0s 10/31 Chart for C5K Options for C5K
Jul 15 396'4 404'0 396'4 402'4 1'6 404'2s 10/31 Chart for C5N Options for C5N
Sep 15 403'2 1'6 410'2s 10/31 Chart for C5U Options for C5U
Dec 15 414'0 417'6 411'6 416'0 2'0 418'4s 10/31 Chart for C5Z Options for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1021'0 1051'0 1015'0 1047'0 22'2 1046'4s 10/31 Chart for S4X Options for S4X
Jan 15 1025'4 1053'0 1018'0 1042'4 19'4 1049'2s 10/31 Chart for S5F Options for S5F
Mar 15 1027'0 1056'6 1027'0 1049'0 17'2 1053'2s 10/31 Chart for S5H Options for S5H
May 15 1042'0 15'4 1058'0s 10/31 Chart for S5K Options for S5K
Jul 15 1041'0 1063'0 1041'0 1041'0 14'4 1062'6s 10/31 Chart for S5N Options for S5N
Aug 15 1051'0 13'6 1062'6s 10/31 Chart for S5Q Options for S5Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 524'2 532'4 524'2 532'0 -3'4 532'4s 10/31 Chart for W4Z Options for W4Z
Mar 15 539'6 545'4 539'6 545'0 -3'2 545'6s 10/31 Chart for W5H Options for W5H
May 15 521'2 -3'6 553'2s 10/31 Chart for W5K Options for W5K
Jul 15 557'4 557'4 556'0 556'0 -4'4 560'2s 10/31 Chart for W5N Options for W5N
Sep 15 570'4 -4'6 570'4s 10/31 Chart for W5U Options for W5U
Dec 15 583'0 -4'4 583'0s 10/31 Chart for W5Z Options for W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.500 166.100 - 1.275 166.050s 10/31 Chart for LC4Z Options for LC4Z
Feb 15 167.500 167.800 165.600 166.100 - 1.375 166.100s 10/31 Chart for LC5G Options for LC5G
Apr 15 166.100 166.325 165.300 165.525 - 0.575 165.600s 10/31 Chart for LC5J Options for LC5J
Jun 15 155.950 155.950 155.100 155.750 0.100 155.700s 10/31 Chart for LC5M Options for LC5M
Aug 15 153.150 153.150 152.600 153.000 - 0.025 153.000s 10/31 Chart for LC5Q Options for LC5Q
Oct 15 154.350 154.350 153.950 154.250 - 0.300 154.250s 10/31 Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.250 88.300 87.200 88.000 0.750 88.025s 10/31 Chart for LH4Z Options for LH4Z
Feb 15 86.750 88.050 86.750 88.050 1.100 88.050s 10/31 Chart for LH5G Options for LH5G
Apr 15 87.500 89.150 87.500 89.150 1.100 89.150s 10/31 Chart for LH5J Options for LH5J
May 15 90.400 92.100 0.400 90.400s 10/31 Chart for LH5K Options for LH5K
Jun 15 92.250 94.500 92.250 94.500 1.550 94.500s 10/31 Chart for LH5M Options for LH5M
Jul 15 91.225 92.850 91.225 92.850 1.425 92.825s 10/31 Chart for LH5N Options for LH5N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Indexes
Value Line

Intraday Commodities
@CZ4

My Market Watch
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  2'6
Bid:  375'0
Ask:  375'0
Today's High:  378'0
Today's Low:  368'0
Volume:  181,142
Open:  372'6
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
Delay Time:  10 Minutes


Did You Know?

In 1897 scientists concluded that disease could be caused by depriving body of certain substances, later defined as vitamins


Fact courtesy of the USDA



Local Cash Bids
 
NO. 2 YELLOW CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 November 2014  376'6s @C4Z Chart

Price as of 11/01/14 03:39AM CDT.
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: 19oF Feels Like: 19oF
Humid: 86% Dew Pt: 16oF
Barom: 30.48 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:52 Sunset: 6:13
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 48°F
Low: 19°F
Precip: 0%
High: 59°F
Low: 33°F
Precip: 0%
High: 63°F
Low: 45°F
Precip: 80%
High: 55°F
Low: 37°F
Precip: 0%
High: 57°F
Low: 34°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Saturday in Eastern Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Most crop areas to have dry conditions favorable for planting this weekend, but the eastern Midwest will see rain and snow. » More DTN Weather Commentary

Posted at 2:08PM Fri Oct 31, 2014 CDT

Indexes
Index Last Chg
NYSE Composite 10845 10/31/2014   3:09 PM CST 133

 - Mouse over for last update

DTN Daily Video

Headline News
Economy, Health Care Top Poll 10/31 06:05
Japan Expands Stimulus to Spur Recovery10/31 06:12
Africans Worst Responders to Ebola 10/31 06:01
Bombs Near Baghdad Kill 9 People 10/31 06:08
Heavy Security as Israel Reopens Site 10/31 06:11
Russia: Gas Resumes After Ukraine Pays 10/31 06:04
Manhunt Ends for Trooper Ambush Suspect10/31 06:07
Wall Street Caps Wild Month With Rally 10/31 15:32

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