Quote Ticker
  • CORN (Mar 15) 406'0 -5'0 12/19/14   5:56 AM CST
  • CORN (May 15) 414'6 -4'6 12/19/14   5:56 AM CST
  • CORN (Jul 15) 421'4 -4'6 12/19/14   5:59 AM CST
  • CORN (Mar 15) 411'2 2'6 12/18/14   1:30 PM CST
  • CORN (May 15) 419'4 3'0 12/18/14   1:30 PM CST
  • CORN (Jul 15) 426'0 3'0 12/18/14   1:30 PM CST
  • CORN (Sep 15) 428'0 3'2 12/18/14   1:30 PM CST
  • CORN (Dec 15) 434'4 2'6 12/18/14   1:30 PM CST
  • CORN (Mar 16) 442'0 2'6 12/18/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1034'0 8'0 12/18/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1042'0 8'0 12/18/14   1:30 PM CST
  • SOYBEANS (May 15) 1048'4 9'2 12/18/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1052'4 9'2 12/18/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 9'2 12/18/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1034'4 9'4 12/18/14   1:30 PM CST
  • WHEAT (Mar 15) 653'4 6'6 12/18/14   1:30 PM CST
  • WHEAT (May 15) 620'4 6'0 12/18/14   1:30 PM CST
  • WHEAT (Jul 15) 652'4 7'2 12/18/14   1:30 PM CST
  • WHEAT (Sep 15) 641'6 6'6 12/18/14   1:30 PM CST
  • WHEAT (Dec 15) 630'0 6'4 12/18/14   1:30 PM CST
  • WHEAT (Mar 16) 675'4 4'6 12/18/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 158.500 2.275 12/18/14   1:15 PM CST
  • LIVE CATTLE (Feb 15) 158.825 2.700 12/18/14   1:15 PM CST
  • LIVE CATTLE (Apr 15) 158.000 2.650 12/18/14   1:15 PM CST
  • LIVE CATTLE (Jun 15) 150.425 2.275 12/18/14   1:15 PM CST
  • LIVE CATTLE (Aug 15) 146.800 2.975 12/18/14   1:15 PM CST
  • LIVE CATTLE (Oct 15) 149.650 2.125 12/18/14   1:15 PM CST
  • LEAN HOGS (Feb 15) 81.900 1.400 12/18/14   1:15 PM CST
  • LEAN HOGS (Apr 15) 83.250 1.325 12/18/14   1:15 PM CST
  • LEAN HOGS (May 15) 94.500 1.500 12/18/14   1:15 PM CST
  • LEAN HOGS (Jun 15) 90.900 1.975 12/18/14   1:15 PM CST
  • LEAN HOGS (Jul 15) 90.000 1.475 12/18/14   1:15 PM CST
  • LEAN HOGS (Aug 15) 89.175 1.425 12/18/14   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 405'6 406'0 -5'0 411'0 05:59A Chart for @C5H Options for @C5H
May 15 419'0 419'2 414'2 414'6 -4'6 419'4 05:59A Chart for @C5K Options for @C5K
Jul 15 425'6 425'6 421'0 421'4 -4'6 426'2 05:59A Chart for @C5N Options for @C5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 413'2 413'4 408'4 411'2 2'6 411'0s 12/18 Chart for C5H Options for C5H
May 15 422'0 422'0 418'4 419'4 3'0 419'4s 12/18 Chart for C5K Options for C5K
Jul 15 426'0 426'0 426'0 426'0 3'0 426'2s 12/18 Chart for C5N Options for C5N
Sep 15 428'0 428'0 428'0 428'0 3'2 428'4s 12/18 Chart for C5U Options for C5U
Dec 15 434'4 434'4 434'4 434'4 2'6 434'6s 12/18 Chart for C5Z Options for C5Z
Mar 16 442'0 442'0 442'0 442'0 2'6 443'0s 12/18 Chart for C6H Options for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1031'0 1038'0 1028'0 1034'0 8'0 1035'0s 12/18 Chart for S5F Options for S5F
Mar 15 1041'0 1046'0 1036'4 1042'0 8'0 1043'2s 12/18 Chart for S5H Options for S5H
May 15 1048'4 9'2 1050'2s 12/18 Chart for S5K Options for S5K
Jul 15 1052'4 1052'4 1050'0 1052'4 9'2 1056'0s 12/18 Chart for S5N Options for S5N
Aug 15 1051'0 9'2 1053'6s 12/18 Chart for S5Q Options for S5Q
Sep 15 1034'4 9'4 1034'4s 12/18 Chart for S5U Options for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 656'4 656'4 653'4 653'4 6'6 655'2s 12/18 Chart for W5H Options for W5H
May 15 620'4 6'0 656'6s 12/18 Chart for W5K Options for W5K
Jul 15 652'4 652'4 652'4 652'4 7'2 654'0s 12/18 Chart for W5N Options for W5N
Sep 15 641'6 6'6 660'6s 12/18 Chart for W5U Options for W5U
Dec 15 630'0 6'4 670'0s 12/18 Chart for W5Z Options for W5Z
Mar 16 675'4 4'6 675'4s 12/18 Chart for W6H Options for W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 157.200 158.625 157.150 158.500 2.275 158.700s 12/18 Chart for LC4Z Options for LC4Z
Feb 15 157.500 158.825 155.150 158.825 2.700 158.525s 12/18 Chart for LC5G Options for LC5G
Apr 15 157.250 158.150 155.200 158.000 2.650 158.200s 12/18 Chart for LC5J Options for LC5J
Jun 15 150.350 150.900 148.425 150.425 2.275 150.450s 12/18 Chart for LC5M Options for LC5M
Aug 15 146.800 148.275 146.800 146.800 2.975 148.250s 12/18 Chart for LC5Q Options for LC5Q
Oct 15 149.650 149.650 149.650 149.650 2.125 149.650s 12/18 Chart for LC5V Options for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.400 82.100 81.100 81.900 1.400 81.875s 12/18 Chart for LH5G Options for LH5G
Apr 15 83.200 83.300 82.450 83.250 1.325 83.225s 12/18 Chart for LH5J Options for LH5J
May 15 86.875 86.875 94.500 1.500 87.450s 12/18 Chart for LH5K Options for LH5K
Jun 15 90.500 90.900 90.500 90.900 1.975 90.875s 12/18 Chart for LH5M Options for LH5M
Jul 15 90.000 90.000 90.000 90.000 1.475 90.000s 12/18 Chart for LH5N Options for LH5N
Aug 15 89.175 89.175 89.175 89.175 1.425 89.150s 12/18 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 411'2 2'6
S5F 1034'0 8'0
W5H 653'4 6'6
O5H 307'6 1'2
Stocks
MSFT 47.5200 1.7800
WMT 85.9400 1.7100
XOM 91.160000 2.140000
TWX 84.3800 2.1000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  406'0
Change:  -5'0
Bid:  406'0
Ask:  406'2
Today's High:  410'6
Today's Low:  405'6
Volume:  125,321
Open:  410'6
Settle:  411'0
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
5:56:00AM
Delay Time:  10 Minutes


Did You Know?

In 1978 the United States was declared free of hog cholera


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.
The corn market was higher overnight but we have lost some ground this morning. Export inspections were within the trade guess but on the low end. As I said before there isn't a lot of feed out there for the bulls or the bears going into the holiday week. We now have over $4.00 for May on out contracts. Offers are more important than ever in these kind of markets. Give me a call to get some offers on the books.

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
 December 2014  411'0s @C5H Chart

Price as of 12/19/14 06:10AM 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: 30oF Feels Like: 24oF
Humid: 93% Dew Pt: 28oF
Barom: 30.24 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:42 Sunset: 4:49
As reported at CARROLL, IA at 5:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 34°F
Low: 26°F
Precip: 0%
High: 37°F
Low: 26°F
Precip: 0%
High: 42°F
Low: 30°F
Precip: 31%
High: 41°F
Low: 34°F
Precip: 31%
High: 35°F
Low: 28°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain for Texas Gulf Coast Friday
Bryce Anderson (Bio) – DTN Meteorologist

Most U.S. and Canadian crop areas will be dry. The Texas Gulf Coast to get moderate to heavy rain, and the northwestern U.S. will see mixed rain and snow. » More DTN Weather Commentary

Posted at 5:48AM Fri Dec 19, 2014 CST

Indexes
Index Last Chg
NYSE Composite 10832 12/18/2014   3:09 PM CST 228

 - Mouse over for last update

DTN Daily Video

Headline News
Obama Reignites Cuba Political Debate 12/18 06:31
Putin: West Trying to Sideline Russia 12/18 06:38
UN Seeks $8.4B for Syria Refugees 12/18 06:27
Swiss Bank Imposes Negative Int. Rates 12/18 06:34
Afghan Suicide Bomber Targets Police 12/18 06:37
North Korea Linked to Sony Hacking 12/18 06:30
Dutch Crisis Talks Resume 12/18 06:33
US Stocks Surge 12/18 16:08

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