Quote Ticker
  • CORN (Mar 20) 373'2 -3'6 2/24/20   12:32 PM CST
  • CORN (May 20) 377'2 -3'4 2/24/20   12:32 PM CST
  • CORN (Jul 20) 380'2 -3'2 2/24/20   12:32 PM CST
  • CORN (Mar 20) 373'2 -3'6 2/24/20   12:32 PM CST
  • CORN (May 20) 377'2 -3'4 2/24/20   12:32 PM CST
  • CORN (Jul 20) 380'2 -3'2 2/24/20   12:32 PM CST
  • CORN (Sep 20) 378'4 -3'4 2/24/20   12:30 PM CST
  • CORN (Dec 20) 382'6 -3'2 2/24/20   12:31 PM CST
  • CORN (Mar 21) 392'0 -3'2 2/24/20   12:31 PM CST
  • SOYBEANS (Mar 20) 878'2 -12'2 2/24/20   12:32 PM CST
  • SOYBEANS (May 20) 886'4 -12'4 2/24/20   12:32 PM CST
  • SOYBEANS (Jul 20) 897'6 -12'0 2/24/20   12:32 PM CST
  • SOYBEANS (Aug 20) 901'4 -11'4 2/24/20   12:31 PM CST
  • SOYBEANS (Sep 20) 903'0 -10'2 2/24/20   12:32 PM CST
  • SOYBEANS (Nov 20) 908'0 -9'4 2/24/20   12:32 PM CST
  • WHEAT (Mar 20) 537'2 -13'6 2/24/20   12:32 PM CST
  • WHEAT (May 20) 535'6 -16'2 2/24/20   12:32 PM CST
  • WHEAT (Jul 20) 537'4 -14'4 2/24/20   12:32 PM CST
  • WHEAT (Sep 20) 544'0 -14'0 2/24/20   12:29 PM CST
  • WHEAT (Dec 20) 554'4 -13'2 2/24/20   12:31 PM CST
  • WHEAT (Mar 21) 562'0 -13'6 2/24/20   12:09 PM CST
  • LIVE CATTLE (Feb 20) 117.275 - 2.450 2/24/20   12:31 PM CST
  • LIVE CATTLE (Apr 20) 115.250 - 3.000 2/24/20   12:32 PM CST
  • LIVE CATTLE (Jun 20) 107.275 - 3.000 2/24/20   12:31 PM CST
  • LIVE CATTLE (Aug 20) 106.650 - 2.750 2/24/20   12:32 PM CST
  • LIVE CATTLE (Oct 20) 110.600 - 2.675 2/24/20   12:32 PM CST
  • LIVE CATTLE (Dec 20) 114.750 - 2.775 2/24/20   12:32 PM CST
  • LEAN HOGS (Apr 20) 64.650 -2.375 2/24/20   12:32 PM CST
  • LEAN HOGS (May 20) 71.875 -2.150 2/24/20   11:36 AM CST
  • LEAN HOGS (Jun 20) 79.675 -2.175 2/24/20   12:32 PM CST
  • LEAN HOGS (Jul 20) 80.900 -1.825 2/24/20   12:31 PM CST
  • LEAN HOGS (Aug 20) 80.525 -1.600 2/24/20   12:32 PM CST
  • LEAN HOGS (Oct 20) 69.325 -1.375 2/24/20   12:32 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 376'2 376'2 370'0 373'2 -3'6 377'0 12:32P Chart for @C0H Options for @C0H
May 20 380'0 380'0 373'4 377'2 -3'4 380'6 12:32P Chart for @C0K Options for @C0K
Jul 20 382'6 382'6 376'6 380'2 -3'2 383'4 12:32P Chart for @C0N Options for @C0N
Mar 20 376'2 376'2 370'0 373'2 -3'6 377'0 12:32P Chart for @C0H Options for @C0H
May 20 380'0 380'0 373'4 377'2 -3'4 380'6 12:32P Chart for @C0K Options for @C0K
Jul 20 382'6 382'6 376'6 380'2 -3'2 383'4 12:32P Chart for @C0N Options for @C0N
Sep 20 381'0 381'2 376'2 378'4 -3'4 382'0 12:32P Chart for @C0U Options for @C0U
Dec 20 385'0 385'2 380'4 382'6 -3'2 386'0 12:32P Chart for @C0Z Options for @C0Z
Mar 21 393'6 393'6 390'0 392'0 -3'2 395'2 12:32P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 888'0 888'4 870'6 878'2 -12'2 890'4 12:32P Chart for @S0H Options for @S0H
May 20 896'2 896'6 879'2 886'4 -12'4 899'0 12:32P Chart for @S0K Options for @S0K
Jul 20 907'4 907'4 890'6 897'6 -12'0 909'6 12:32P Chart for @S0N Options for @S0N
Aug 20 910'0 910'0 894'6 901'4 -11'4 913'0 12:32P Chart for @S0Q Options for @S0Q
Sep 20 910'6 911'0 896'2 903'0 -10'2 913'2 12:32P Chart for @S0U Options for @S0U
Nov 20 916'0 916'0 901'6 908'0 -9'4 917'4 12:32P Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 550'2 550'4 534'0 537'2 -13'6 551'0 12:32P Chart for @W0H Options for @W0H
May 20 551'4 551'4 532'4 535'6 -16'2 552'0 12:32P Chart for @W0K Options for @W0K
Jul 20 551'6 552'0 534'0 537'4 -14'4 552'0 12:32P Chart for @W0N Options for @W0N
Sep 20 557'0 557'0 541'0 544'0 -14'0 558'0 12:32P Chart for @W0U Options for @W0U
Dec 20 567'2 567'2 551'2 554'4 -13'2 567'6 12:32P Chart for @W0Z Options for @W0Z
Mar 21 573'0 573'2 560'2 562'0 -13'6 575'6 12:32P Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 118.025 118.275 116.800 117.275 - 2.450 119.725 12:31P Chart for @LE0G Options for @LE0G
Apr 20 115.950 116.000 115.250 115.250 - 3.000 118.250 12:32P Chart for @LE0J Options for @LE0J
Jun 20 108.250 108.325 107.275 107.275 - 3.000 110.275 12:32P Chart for @LE0M Options for @LE0M
Aug 20 107.775 107.925 106.400 106.650 - 2.750 109.400 12:32P Chart for @LE0Q Options for @LE0Q
Oct 20 111.650 111.750 110.275 110.600 - 2.675 113.275 12:32P Chart for @LE0V Options for @LE0V
Dec 20 116.000 116.000 114.525 114.750 - 2.775 117.525 12:32P Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 65.000 65.350 64.075 64.650 -2.375 67.025 12:32P Chart for @HE0J Options for @HE0J
May 20 71.900 72.325 71.050 71.875 -2.150 74.025 12:32P Chart for @HE0K Options for @HE0K
Jun 20 79.850 80.075 79.000 79.675 -2.175 81.850 12:32P Chart for @HE0M Options for @HE0M
Jul 20 81.275 81.275 80.250 80.900 -1.825 82.725 12:32P Chart for @HE0N Options for @HE0N
Aug 20 80.575 80.850 79.850 80.525 -1.600 82.125 12:32P Chart for @HE0Q Options for @HE0Q
Oct 20 69.275 69.675 68.800 69.325 -1.375 70.700 12:32P Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH0

My Market Watch
Click Here to Customize
Commodities
@C0H 373'2 -3'6
@S0H 878'2 -12'2
@W0H 537'2 -13'6
@O0H 285'4 -10'4
Stocks
MSFT 171.350000 - 7.240000
WMT 116.195000 - 2.385000
XOM 56.625000 -2.505000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  373'2
Change:  -3'6
Bid:  373'2
Ask:  373'4
Today's High:  376'2
Today's Low:  370'0
Volume:  169,068
Open:  376'2
Settle:  377'0
Prev:  377'0
Contract High: 
Contract Low: 
Updated:  Feb-24-2020
12:32:00PM
Delay Time:  10 Minutes


Did You Know?

In 1891 the USDA created the first comprehensive list of animal and human parasites.


Fact courtesy of the USDA



Welcome
 

Corn dumping hours are Monday - Friday, 7:00 AM - 4:30 PM.

 

Call ahead to schedule your deliveries

 
NASS announced after the January USDA report that it will resurvey farmers in five northern states that still have significant percentages of unharvested crops.  The phase-one- trade agreement between the U.S. and China will likey be signed on January 15th.  USDA now says the 2019 corn harvest had a total production of 13.692 billion bushels, with average yields of 168.0 bushels per acre across 81.5 million acres. That was a bit higher than trade estimates of 13.513 billion bushels, based on average yields of 166.2 bushels per acre across 81.350 million harvested acres. USDA’s prior tally was for 13.661 billion bushels, based on yields of 167.0 billion bushels across 81.815 million acres. 
 

Corn ending stock estimates were for 1.892 billion bushels, which was moderately higher than trade estimates of 1.757 billion bushels but just below the agency’s December projection of 1.910 billion bushels. World ending stocks were for 297.81 million metric tons.
 
Call ahead to schedule your deliveries.

 




Click on the "Cash Bids" link below to see our current cash prices.
 

Local Cash Bids
 
CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 Feb 2020  373'2 @C0H Chart

Price as of 02/24/20 12:43PM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 29oF
Humid: 81% Dew Pt: 32oF
Barom: 29.89 Wind Dir: NE
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:02 Sunset: 6:02
As reported at CARROLL, IA at 12:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 42°F
Low: 28°F
Precip: 0%
High: 32°F
Low: 27°F
Precip: 60%
High: 27°F
Low: 17°F
Precip: 20%
High: 33°F
Low: 15°F
Precip: 0%
High: 33°F
Low: 15°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Midwest, Delta Rain Monday
Bryce Anderson (Bio) – DTN Meteorologist

Moderate to locally heavy rain is in store for the southern Midwest and Delta Monday, keeping soils saturated and threatening flooding. Meanwhile, snow will develop in the northern and western Plains, adding to meltwater supply for spring flood potential. » More DTN Weather Commentary

Posted at 5:54AM Mon Feb 24, 2020 CST

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
India Pours on Pagentry for Trump 02/24 06:21
China Postpones Key Meetings Over Virus02/24 06:28
UN Chief:Call to Action on Human Rights02/24 06:17
Biz Economists Endorse Fed Policies 02/24 06:24
SCOTUS to Hear Coastal Pipeline Case 02/24 06:27
Sanders: Wealth Tax for Child Care 02/24 06:20
Haiti Police, Troops Exchange Fire 02/24 06:23
Asian Shares Lower on Monday 02/24 06:38

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