Quote Ticker
  • CORN (Mar 18) 352'4 1'0 1/19/18   1:19 PM CST
  • CORN (May 18) 361'0 1'2 1/19/18   1:19 PM CST
  • CORN (Jul 18) 369'2 1'2 1/19/18   1:19 PM CST
  • CORN (Mar 18) 352'4 1'0 1/19/18   1:19 PM CST
  • CORN (May 18) 361'0 1'2 1/19/18   1:19 PM CST
  • CORN (Jul 18) 369'2 1'2 1/19/18   1:19 PM CST
  • CORN (Sep 18) 376'6 1'2 1/19/18   1:19 PM CST
  • CORN (Dec 18) 386'0 0'6 1/19/18   1:19 PM CST
  • CORN (Mar 19) 395'0 0'4 1/19/18   1:19 PM CST
  • SOYBEANS (Mar 18) 975'0 4'2 1/19/18   1:19 PM CST
  • SOYBEANS (May 18) 986'4 4'2 1/19/18   1:19 PM CST
  • SOYBEANS (Jul 18) 996'2 4'2 1/19/18   1:19 PM CST
  • SOYBEANS (Aug 18) 999'2 3'4 1/19/18   1:19 PM CST
  • SOYBEANS (Sep 18) 995'6 2'6 1/19/18   1:19 PM CST
  • SOYBEANS (Nov 18) 994'2 1'6 1/19/18   1:19 PM CST
  • WHEAT (Mar 18) 423'2 -2'4 1/19/18   1:19 PM CST
  • WHEAT (May 18) 436'2 -2'6 1/19/18   1:19 PM CST
  • WHEAT (Jul 18) 450'0 -2'4 1/19/18   1:19 PM CST
  • WHEAT (Sep 18) 464'4 -2'2 1/19/18   1:19 PM CST
  • WHEAT (Dec 18) 483'4 -2'0 1/19/18   1:19 PM CST
  • WHEAT (Mar 19) 496'2 -1'6 1/19/18   1:15 PM CST
  • LIVE CATTLE (Feb 18) 121.925 - 0.050 1/19/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 122.650 - 0.750 1/19/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 114.725 - 0.625 1/19/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 111.975 - 0.575 1/19/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 112.900 - 0.375 1/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 114.750 - 0.325 1/19/18   1:04 PM CST
  • LEAN HOGS (Feb 18) 72.300 -0.975 1/19/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 75.675 -0.400 1/19/18   1:04 PM CST
  • LEAN HOGS (May 18) 79.925 -0.200 1/19/18   1:00 PM CST
  • LEAN HOGS (Jun 18) 84.950 -0.150 1/19/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 85.250 -0.050 1/19/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 84.725 0.050 1/19/18   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 351'4 354'0 351'2 352'4 1'0 352'4s 01/19 Chart for @C8H Options for @C8H
May 18 359'4 362'2 359'2 361'0 1'2 360'6s 01/19 Chart for @C8K Options for @C8K
Jul 18 367'6 370'2 367'4 369'2 1'2 369'0s 01/19 Chart for @C8N Options for @C8N
Mar 18 351'4 354'0 351'2 352'4 1'0 352'4s 01/19 Chart for @C8H Options for @C8H
May 18 359'4 362'2 359'2 361'0 1'2 360'6s 01/19 Chart for @C8K Options for @C8K
Jul 18 367'6 370'2 367'4 369'2 1'2 369'0s 01/19 Chart for @C8N Options for @C8N
Sep 18 375'0 377'6 375'0 376'6 1'2 376'4s 01/19 Chart for @C8U Options for @C8U
Dec 18 384'6 387'0 384'4 386'0 0'6 385'6s 01/19 Chart for @C8Z Options for @C8Z
Mar 19 393'6 396'2 393'6 395'0 0'4 394'6s 01/19 Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 972'4 982'6 972'0 975'0 4'2 977'2s 01/19 Chart for @S8H Options for @S8H
May 18 983'2 994'0 983'2 986'4 4'2 988'4s 01/19 Chart for @S8K Options for @S8K
Jul 18 993'0 1003'4 992'6 996'2 4'2 998'2s 01/19 Chart for @S8N Options for @S8N
Aug 18 997'0 1005'4 997'0 999'2 3'4 1000'2s 01/19 Chart for @S8Q Options for @S8Q
Sep 18 998'0 1002'6 995'6 995'6 2'6 997'2s 01/19 Chart for @S8U Options for @S8U
Nov 18 993'2 1001'4 992'2 994'2 1'6 996'0s 01/19 Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 425'2 427'2 421'4 423'2 -2'4 422'6s 01/19 Chart for @W8H Options for @W8H
May 18 438'0 440'0 434'4 436'2 -2'6 435'4s 01/19 Chart for @W8K Options for @W8K
Jul 18 451'2 453'0 447'4 450'0 -2'4 448'6s 01/19 Chart for @W8N Options for @W8N
Sep 18 466'6 467'4 462'2 464'4 -2'2 463'6s 01/19 Chart for @W8U Options for @W8U
Dec 18 484'6 486'0 481'0 483'4 -2'0 482'6s 01/19 Chart for @W8Z Options for @W8Z
Mar 19 499'0 499'6 496'0 496'2 -1'6 496'4s 01/19 Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 122.050 122.675 120.875 121.925 - 0.050 121.900s 01/19 Chart for @LE8G Options for @LE8G
Apr 18 123.525 123.850 122.125 122.650 - 0.750 122.725s 01/19 Chart for @LE8J Options for @LE8J
Jun 18 115.350 115.725 114.225 114.725 - 0.625 114.725s 01/19 Chart for @LE8M Options for @LE8M
Aug 18 112.500 112.900 111.350 111.975 - 0.575 112.025s 01/19 Chart for @LE8Q Options for @LE8Q
Oct 18 113.250 113.750 112.225 112.900 - 0.375 112.975s 01/19 Chart for @LE8V Options for @LE8V
Dec 18 115.150 115.650 114.250 114.750 - 0.325 114.950s 01/19 Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 73.050 73.150 72.000 72.300 -0.975 72.075s 01/19 Chart for @HE8G Options for @HE8G
Apr 18 75.850 76.075 75.025 75.675 -0.400 75.500s 01/19 Chart for @HE8J Options for @HE8J
May 18 80.225 80.325 79.725 79.925 -0.200 79.925s 01/19 Chart for @HE8K Options for @HE8K
Jun 18 84.950 85.175 84.400 84.950 -0.150 84.850s 01/19 Chart for @HE8M Options for @HE8M
Jul 18 85.200 85.375 84.675 85.250 -0.050 85.250s 01/19 Chart for @HE8N Options for @HE8N
Aug 18 84.600 84.850 84.225 84.725 0.050 84.725s 01/19 Chart for @HE8Q Options for @HE8Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH8

My Market Watch
Click Here to Customize
Commodities
@C8H 352'4 1'0
@S8H 975'0 4'2
@W8H 423'2 -2'4
@O8H 258'0 -1'6
Stocks
MSFT 90.000000 -0.100000
WMT 104.590000 0.290000
XOM 87.150000 -0.280000
TWX 93.360000 0.390000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  352'4
Change:  1'0
Bid:  352'0
Ask:  352'0
Today's High:  354'0
Today's Low:  351'2
Volume:  134,421
Open:  351'4
Settle:  352'4s
Prev:  351'4
Contract High: 
Contract Low: 
Updated:  Jan-19-2018
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1990 the total United States population was 246,081,000
Farm population was 4,591,000
Farmers made up 2.6% of the labor force
Number of farms: 2,143,150
Average farm size (acres): 461


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 

Give us a call to get on our Free Price Later waiting list. Depending on demand we will be taking delivery on an as needed basis.

We are now scheduling December contracts. Call to get delivery dates.


USDA gave the corn market a suprise with an increase of 3.6 bushels per acre on the corn yield. This gives us a carry out to use ratio of 17.2% compared to 7.4% when corn traded in the $6 range a few years ago. After the report we set a new contract low just a few cents under our previous trading range. The reason the market didn't tank was that the funds were already very short the market. The markets will probably be a slow grind this winter and if we get futures in the $3.60 to $3.75 range look to sell the summer months.

Remember there is plenty of corn, feed wheat and world wide competition out there.




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
 Jan 2018  352'4s @C8H Chart

Price as of 01/20/18 09:03AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 27oF Feels Like: 27oF
Humid: 93% Dew Pt: 25oF
Barom: 29.85 Wind Dir: NW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:41 Sunset: 5:18
As reported at CARROLL, IA at 8:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 45°F
Low: 27°F
Precip: 0%
High: 37°F
Low: 27°F
Precip: 69%
High: 34°F
Low: 26°F
Precip: 80%
High: 29°F
Low: 23°F
Precip: 20%
High: 35°F
Low: 18°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow Move in Over Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Saturday will feature rain and snow beginning in the far western Plains ahead of wider rain and snow coverage in the central U.S. later in the weekend. » More DTN Weather Commentary

Posted at 12:44PM Fri Jan 19, 2018 CST

Indexes
Index Last Chg
NYSE Composite 13384 01/19/2018   3:09 PM CST 69

 - Mouse over for last update

DTN Daily Video

Headline News
Congress Likely Heading for Shutdown 01/19 06:05
Haley:Africa Important, But No Apology 01/19 06:12
High Court Delays Order for NC Maps 01/19 06:01
Pence Pushed for Policies on Israel 01/19 06:08
'Resistance' Sets Sights on Ballot Box 01/19 06:11
Calif. DA: Couple Tortured 12 Kids 01/19 06:04
Merkel to Address Davos Forum 01/19 06:07
Stocks Set New Milestones on Friday 01/19 16:16

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