Quote Ticker
  • CORN (Mar 15) 374'2 -8'0 1/28/15   1:30 PM CST
  • CORN (May 15) 382'2 -8'2 1/28/15   1:30 PM CST
  • CORN (Jul 15) 389'6 -8'0 1/28/15   1:30 PM CST
  • CORN (Mar 15) 374'4 -8'0 1/28/15   1:30 PM CST
  • CORN (May 15) 383'0 -8'2 1/28/15   1:30 PM CST
  • CORN (Jul 15) 390'4 -8'0 1/28/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -7'6 1/28/15   1:30 PM CST
  • CORN (Dec 15) 405'4 -7'0 1/28/15   1:30 PM CST
  • CORN (Mar 16) 422'4 -7'0 1/28/15   1:30 PM CST
  • SOYBEANS (Mar 15) 970'0 -3'4 1/28/15   1:30 PM CST
  • SOYBEANS (May 15) 976'0 -4'0 1/28/15   1:30 PM CST
  • SOYBEANS (Jul 15) 983'4 -4'0 1/28/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1052'0 -4'2 1/28/15   1:30 PM CST
  • SOYBEANS (Sep 15) 969'2 -4'2 1/28/15   1:30 PM CST
  • SOYBEANS (Nov 15) 958'4 -4'4 1/28/15   1:30 PM CST
  • WHEAT (Mar 15) 513'6 -13'6 1/28/15   1:30 PM CST
  • WHEAT (May 15) 514'4 -12'6 1/28/15   1:30 PM CST
  • WHEAT (Jul 15) 529'2 -12'6 1/28/15   1:30 PM CST
  • WHEAT (Sep 15) 641'6 -12'4 1/28/15   1:30 PM CST
  • WHEAT (Dec 15) 630'0 -11'6 1/28/15   1:30 PM CST
  • WHEAT (Mar 16) 544'2 -11'2 1/28/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 154.000 1.125 1/28/15   1:17 PM CST
  • LIVE CATTLE (Apr 15) 151.550 0.500 1/28/15   1:17 PM CST
  • LIVE CATTLE (Jun 15) 144.700 - 0.025 1/28/15   1:17 PM CST
  • LIVE CATTLE (Aug 15) 144.775 - 0.150 1/28/15   1:17 PM CST
  • LIVE CATTLE (Oct 15) 147.675 0.225 1/28/15   1:17 PM CST
  • LIVE CATTLE (Dec 15) 148.450 0.175 1/28/15   1:17 PM CST
  • LEAN HOGS (Feb 15) 71.450 2.100 1/28/15   1:17 PM CST
  • LEAN HOGS (Apr 15) 75.000 2.900 1/28/15   1:17 PM CST
  • LEAN HOGS (May 15) 88.500 3.000 1/28/15   1:17 PM CST
  • LEAN HOGS (Jun 15) 84.575 3.000 1/28/15   1:17 PM CST
  • LEAN HOGS (Jul 15) 85.050 2.850 1/28/15   1:17 PM CST
  • LEAN HOGS (Aug 15) 81.700 2.975 1/28/15   1:17 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 380'6 381'4 373'0 374'2 -8'0 373'2s 05:58P Chart for @C5H Options for @C5H
May 15 389'2 389'6 381'2 382'2 -8'2 381'4s 05:37P Chart for @C5K Options for @C5K
Jul 15 396'6 397'0 388'6 389'6 -8'0 389'0s 04:58P Chart for @C5N Options for @C5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 380'0 380'0 373'0 374'4 -8'0 373'2s 01:30P Chart for C5H Options for C5H
May 15 388'2 388'4 381'6 383'0 -8'2 381'4s 01:30P Chart for C5K Options for C5K
Jul 15 390'0 390'4 390'0 390'4 -8'0 389'0s 01:30P Chart for C5N Options for C5N
Sep 15 406'6 -7'6 395'6s 01:30P Chart for C5U Options for C5U
Dec 15 404'2 405'4 404'0 405'4 -7'0 404'2s 01:30P Chart for C5Z Options for C5Z
Mar 16 422'4 -7'0 412'6s 01:30P Chart for C6H Options for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 970'0 976'0 967'0 970'0 -3'4 970'2s 01:30P Chart for S5H Options for S5H
May 15 977'4 980'0 974'6 976'0 -4'0 977'2s 01:30P Chart for S5K Options for S5K
Jul 15 983'4 983'4 983'4 983'4 -4'0 983'0s 01:30P Chart for S5N Options for S5N
Aug 15 1052'0 -4'2 983'0s 01:30P Chart for S5Q Options for S5Q
Sep 15 969'2 -4'2 969'2s 01:30P Chart for S5U Options for S5U
Nov 15 958'4 962'0 958'4 958'4 -4'4 958'2s 01:30P Chart for S5X Options for S5X
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 513'6 513'6 513'6 513'6 -13'6 505'2s 01:30P Chart for W5H Options for W5H
May 15 514'4 514'4 514'4 514'4 -12'6 510'2s 01:30P Chart for W5K Options for W5K
Jul 15 529'2 -12'6 516'0s 01:30P Chart for W5N Options for W5N
Sep 15 641'6 -12'4 524'6s 01:30P Chart for W5U Options for W5U
Dec 15 630'0 -11'6 537'2s 01:30P Chart for W5Z Options for W5Z
Mar 16 544'2 -11'2 544'2s 01:30P Chart for W6H Options for W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 152.600 154.350 152.600 154.000 1.125 153.950s 01:17P Chart for LC5G Options for LC5G
Apr 15 151.175 151.900 150.600 151.550 0.500 151.500s 01:17P Chart for LC5J Options for LC5J
Jun 15 144.200 145.000 143.800 144.700 - 0.025 144.675s 01:17P Chart for LC5M Options for LC5M
Aug 15 144.750 144.775 144.750 144.775 - 0.150 144.750s 01:17P Chart for LC5Q Options for LC5Q
Oct 15 147.700 147.700 147.675 147.675 0.225 147.650s 01:17P Chart for LC5V Options for LC5V
Dec 15 148.450 148.450 148.450 148.450 0.175 148.425s 01:17P Chart for LC5Z Options for LC5Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 69.200 72.100 69.000 71.450 2.100 71.525s 01:17P Chart for LH5G Options for LH5G
Apr 15 73.500 75.050 73.200 75.000 2.900 74.950s 01:17P Chart for LH5J Options for LH5J
May 15 80.925 88.500 3.000 80.925s 01:17P Chart for LH5K Options for LH5K
Jun 15 81.500 84.575 81.500 84.575 3.000 84.575s 01:17P Chart for LH5M Options for LH5M
Jul 15 85.050 85.050 85.050 85.050 2.850 85.050s 01:17P Chart for LH5N Options for LH5N
Aug 15 84.725 81.213 81.700 2.975 84.700s 01:17P Chart for LH5Q Options for LH5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 374'4 -8'0
S5H 970'0 -3'4
W5H 513'6 -13'6
O5H 302'0 -1'6
Stocks
MSFT 41.1900 -1.4700
WMT 86.8200 -0.7100
XOM 87.950000 -3.000000
TWX 78.8900 -1.7500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  374'2
Change:  -8'0
Bid:  373'2
Ask:  373'2
Today's High:  381'4
Today's Low:  373'0
Volume:  155,024
Open:  380'6
Settle:  373'2s
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Jan-28-2015
1:30:00PM
Delay Time:  10 Minutes


Did You Know?

In 1870 the first systematized, synchronous meteorological report ever taken in the U.S. was read and transmitted by telegraph


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

We are now offering Free Price Later. Call to schedule delivery.


Corn has shown it is really range bound as even good export numbers on Friday couldn't move us much. The dollar is at an 11 year high keeping all commocities from going anywhere. Soybeans are weak on good South American weather so look for the markets to be really flat. The range in March futures appears to be in the $3.75 to $3.92 range for now. So any rallies should be sold going into spring.



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
 January 2015  373'2s @C5H Chart

Price as of 01/28/15 06:10PM 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: 50oF Feels Like: 50oF
Humid: 71% Dew Pt: 41oF
Barom: 29.71 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:34 Sunset: 5:29
As reported at CARROLL, IA at 5:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 39°F
Low: 26°F
Precip: 0%
High: 36°F
Low: 19°F
Precip: 0%
High: 35°F
Low: 27°F
Precip: 80%
High: 27°F
Low: 13°F
Precip: 60%
High: 16°F
Low: 1°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain North, East Thur., Dry Elsewhere
Bryce Anderson (Bio) – DTN Meteorologist

Light mixed precip Thursday in the Great Lakes area and elsewhere in the eastern Midwest. Elsewhere dry conditions prevail. » More DTN Weather Commentary

Posted at 1:46PM Wed Jan 28, 2015 CST

Indexes
Index Last Chg
NYSE Composite 10604 01/28/2015   3:09 PM CST - 178

 - Mouse over for last update

DTN Daily Video

Headline News
Bill Would OK War Powers to Fight IS 01/28 06:11
Wide Discretion on Bergdahl Charges 01/28 06:18
Jordan Ready to Swap Inmate for Pilot 01/28 06:07
Fed Expected to Remain Patient on Rates01/28 06:14
Senate to Hold Hearings on AG Nominee 01/28 06:17
Hezbollah Claims Attack on Convoy 01/28 06:10
Russian Gov't Details Spending Cuts 01/28 06:13
Stocks Fade Late as Oil Dips 01/28 16:57

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