Quote Ticker
  • CORN (Dec 18) 343'6 0'4 9/19/18   7:43 AM CST
  • CORN (Mar 19) 356'2 0'6 9/19/18   7:42 AM CST
  • CORN (May 19) 364'6 0'6 9/19/18   7:42 AM CST
  • CORN (Dec 18) 343'6 0'4 9/19/18   7:43 AM CST
  • CORN (Mar 19) 356'2 0'6 9/19/18   7:42 AM CST
  • CORN (May 19) 364'6 0'6 9/19/18   7:42 AM CST
  • CORN (Jul 19) 371'2 0'4 9/19/18   7:42 AM CST
  • CORN (Sep 19) 377'0 1'0 9/19/18   7:42 AM CST
  • CORN (Dec 19) 384'0 0'2 9/19/18   7:36 AM CST
  • SOYBEANS (Nov 18) 815'6 1'6 9/19/18   7:42 AM CST
  • SOYBEANS (Jan 19) 830'2 2'2 9/19/18   7:40 AM CST
  • SOYBEANS (Mar 19) 843'4 2'0 9/19/18   7:41 AM CST
  • SOYBEANS (May 19) 856'0 1'2 9/19/18   7:41 AM CST
  • SOYBEANS (Jul 19) 865'6 0'4 9/19/18   7:39 AM CST
  • SOYBEANS (Aug 19) 870'0 0'0 9/19/18   1:00 AM CST
  • WHEAT (Dec 18) 516'2 5'6 9/19/18   7:42 AM CST
  • WHEAT (Mar 19) 535'0 6'0 9/19/18   7:41 AM CST
  • WHEAT (May 19) 547'6 6'2 9/19/18   7:41 AM CST
  • WHEAT (Jul 19) 551'4 5'0 9/19/18   7:42 AM CST
  • WHEAT (Sep 19) 560'4 4'6 9/19/18   7:29 AM CST
  • WHEAT (Dec 19) 574'4 4'4 9/19/18   7:41 AM CST
  • LIVE CATTLE (Oct 18) 113.300 - 0.200 9/18/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.000 - 0.125 9/18/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.900 - 0.450 9/18/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 122.925 - 0.350 9/18/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 115.725 - 0.375 9/18/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.825 - 0.450 9/18/18   1:03 PM CST
  • LEAN HOGS (Oct 18) 59.075 2.725 9/18/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 58.025 2.600 9/18/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.925 1.275 9/18/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 70.325 0.925 9/18/18   1:04 PM CST
  • LEAN HOGS (May 19) 75.550 0.975 9/18/18   1:02 PM CST
  • LEAN HOGS (Jun 19) 80.250 0.825 9/18/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 343'0 344'6 343'0 343'6 0'4 343'2 07:43A Chart for @C8Z Options for @C8Z
Mar 19 355'4 357'2 355'2 356'2 0'6 355'4 07:43A Chart for @C9H Options for @C9H
May 19 363'6 365'4 363'6 364'6 0'6 364'0 07:43A Chart for @C9K Options for @C9K
Dec 18 343'0 344'6 343'0 343'6 0'4 343'2 07:43A Chart for @C8Z Options for @C8Z
Mar 19 355'4 357'2 355'2 356'2 0'6 355'4 07:43A Chart for @C9H Options for @C9H
May 19 363'6 365'4 363'6 364'6 0'6 364'0 07:43A Chart for @C9K Options for @C9K
Jul 19 370'2 372'2 370'2 371'2 0'4 370'6 07:43A Chart for @C9N Options for @C9N
Sep 19 376'2 377'4 376'0 377'0 1'0 376'0 07:43A Chart for @C9U Options for @C9U
Dec 19 383'4 384'6 383'2 384'0 0'2 383'6 07:43A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 813'6 818'2 813'2 815'6 1'6 814'0 07:43A Chart for @S8X Options for @S8X
Jan 19 827'2 832'2 827'2 830'2 2'2 828'0 07:43A Chart for @S9F Options for @S9F
Mar 19 841'2 845'6 840'6 843'4 2'0 841'4 07:43A Chart for @S9H Options for @S9H
May 19 854'4 858'2 854'0 856'0 1'2 854'6 07:43A Chart for @S9K Options for @S9K
Jul 19 865'0 868'4 864'6 865'6 0'4 865'2 07:43A Chart for @S9N Options for @S9N
Aug 19 871'0 871'0 870'0 870'0 0'0 870'0 07:43A Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 518'4 510'4 516'2 5'6 510'4 07:42A Chart for @W8Z Options for @W8Z
Mar 19 530'0 537'2 529'6 535'0 6'0 529'0 07:42A Chart for @W9H Options for @W9H
May 19 542'4 549'2 542'4 547'6 6'2 541'4 07:42A Chart for @W9K Options for @W9K
Jul 19 549'4 553'0 549'2 551'4 5'0 546'4 07:42A Chart for @W9N Options for @W9N
Sep 19 558'6 562'4 558'6 560'4 4'6 555'6 07:42A Chart for @W9U Options for @W9U
Dec 19 573'2 576'2 572'6 574'4 4'4 570'0 07:43A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.575 113.025 113.300 - 0.200 113.225s 06:00A Chart for @LE8V Options for @LE8V
Dec 18 118.000 118.275 117.650 118.000 - 0.125 117.975s 07:31A Chart for @LE8Z Options for @LE8Z
Feb 19 122.025 122.225 121.625 121.900 - 0.450 121.850s 07:21A Chart for @LE9G Options for @LE9G
Apr 19 122.950 123.375 122.500 122.925 - 0.350 123.025s 07:36A Chart for @LE9J Options for @LE9J
Jun 19 115.625 116.075 115.325 115.725 - 0.375 115.750s 07:42A Chart for @LE9M Options for @LE9M
Aug 19 113.750 113.975 113.400 113.825 - 0.450 113.675s 09/18 Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 57.400 59.450 57.400 59.075 2.725 59.175s 07:02A Chart for @HE8V Options for @HE8V
Dec 18 56.025 58.075 55.950 58.025 2.600 57.975s 07:35A Chart for @HE8Z Options for @HE8Z
Feb 19 65.100 65.950 64.800 65.925 1.275 65.800s 09/18 Chart for @HE9G Options for @HE9G
Apr 19 69.725 70.375 69.250 70.325 0.925 70.275s 09/18 Chart for @HE9J Options for @HE9J
May 19 74.850 75.550 74.800 75.550 0.975 75.525s 09/18 Chart for @HE9K Options for @HE9K
Jun 19 79.950 80.350 79.425 80.250 0.825 80.300s 09/18 Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 343'6 0'4
@S8X 815'6 1'6
@W8Z 516'2 5'6
@O8Z 250'2 4'4
Stocks
MSFT 113.210000 1.070000
WMT 95.430000 0.610000
XOM 83.630000 0.220000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  343'6
Change:  0'4
Bid:  343'6
Ask:  344'0
Today's High:  344'6
Today's Low:  343'0
Volume:  199,080
Open:  343'0
Settle:  343'2
Prev:  343'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2018
7:43:00AM
Delay Time:  10 Minutes


Did You Know?

In 1871 the patent for the cotton stripper was granted


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Our phone system should be back to normal. You can use 659-2111 again. Sorry for the inconvenience.

The USDA report made it a corn trifecta and it wasn't good for the markets. With a million more acres than expected, great emergence, and now heavier ear weights. We started out expecting carryout to drop to 1.5 billion bushels but USDA now has it projected at 1.77 billion. That sets our corn story back yet again. With lower bean prices we will have to watch and see how many acres around the world go to corn. 

Similar to the last couple of years, $3.60 and above cash sales may turn out to be a good sale if the bushels are out there. Once we get the crop put in the bin hopefully these markets will come up off the bottoms we have put in after this report. Look at selling deferred months and even keep an eye on 2019 crop prices on any rally. If we buy more corn acres going into planting season we could go back over a 2.0 billion carryout again next year. Keep that in the back of your mind.

We still have needs for September and beyond.






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
 Sept 2018  343'6 @C8Z Chart

Price as of 09/19/18 07:54AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 67oF
Humid: 100% Dew Pt: 66oF
Barom: 29.93 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:03 Sunset: 7:22
As reported at CARROLL, IA at 7:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 90°F
Low: 64°F
Precip: 69%
High: 92°F
Low: 66°F
Precip: 75%
High: 69°F
Low: 48°F
Precip: 20%
High: 76°F
Low: 42°F
Precip: 0%
High: 81°F
Low: 49°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday in Northern Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Heavy rain today in the northern Midwest with dry conditions in other crop areas. North Carolina will continue to see. » More DTN Weather Commentary

Posted at 5:50AM Wed Sep 19, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 13092 09/18/2018   3:09 PM CST 60

 - Mouse over for last update

DTN Daily Video

Headline News
Kim Agrees to Dismantle Main Nuke Site 09/19 06:07
Drilling Pollution Rules Rolled Back 09/19 06:13
Wisc OK's Lake Mighigan Water Diversion09/19 06:15
Brooklyn Diocese to Pay $27.5 Mil 09/19 06:17
NASA Satellite to Measure Ice Changes 09/19 06:19
PM May Seeks More EU Compromise 09/19 06:24
Germany Goal: 1 Mil Elec. Cars by 2022 09/19 06:27
Global Shares Higher Wednesday 09/19 06:02

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