Quote Ticker
  • CORN (Jul 19) 439'6 -1'2 6/19/19   8:57 PM CST
  • CORN (Sep 19) 445'0 -1'2 6/19/19   8:59 PM CST
  • CORN (Dec 19) 452'0 -1'2 6/19/19   8:59 PM CST
  • CORN (Jul 19) 439'6 -1'2 6/19/19   8:57 PM CST
  • CORN (Sep 19) 445'0 -1'2 6/19/19   8:59 PM CST
  • CORN (Dec 19) 452'0 -1'2 6/19/19   8:59 PM CST
  • CORN (Mar 20) 457'2 -1'4 6/19/19   8:56 PM CST
  • CORN (May 20) 458'6 -1'4 6/19/19   8:57 PM CST
  • CORN (Jul 20) 459'6 -1'2 6/19/19   8:55 PM CST
  • SOYBEANS (Jul 19) 898'2 -5'0 6/19/19   8:59 PM CST
  • SOYBEANS (Aug 19) 905'0 -4'4 6/19/19   8:57 PM CST
  • SOYBEANS (Sep 19) 911'2 -4'6 6/19/19   8:59 PM CST
  • SOYBEANS (Nov 19) 924'2 -4'4 6/19/19   9:00 PM CST
  • SOYBEANS (Jan 20) 936'4 -4'4 6/19/19   8:59 PM CST
  • SOYBEANS (Mar 20) 942'6 -4'6 6/19/19   8:57 PM CST
  • WHEAT (Jul 19) 519'2 -3'0 6/19/19   8:55 PM CST
  • WHEAT (Sep 19) 522'6 -4'0 6/19/19   8:57 PM CST
  • WHEAT (Dec 19) 532'2 -3'6 6/19/19   8:55 PM CST
  • WHEAT (Mar 20) 542'2 -4'2 6/19/19   8:37 PM CST
  • WHEAT (May 20) 545'0 -4'2 6/19/19   8:55 PM CST
  • WHEAT (Jul 20) 543'4 -2'6 6/19/19   8:17 PM CST
  • LIVE CATTLE (Jun 19) 108.550 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 104.525 - 1.000 6/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 106.100 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 110.325 - 1.075 6/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 114.525 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 116.600 - 0.700 6/19/19   1:03 PM CST
  • LEAN HOGS (Jul 19) 81.800 0.150 6/19/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 83.075 1.300 6/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 77.450 0.850 6/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 76.375 0.850 6/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 80.025 0.725 6/19/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 82.550 0.425 6/19/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 441'4 441'6 436'4 439'6 -1'2 441'0 09:00P Chart for @C9N Options for @C9N
Sep 19 446'2 446'4 442'0 445'0 -1'2 446'2 09:00P Chart for @C9U Options for @C9U
Dec 19 453'2 453'6 449'0 452'0 -1'2 453'2 09:00P Chart for @C9Z Options for @C9Z
Jul 19 441'4 441'6 436'4 439'6 -1'2 441'0 09:00P Chart for @C9N Options for @C9N
Sep 19 446'2 446'4 442'0 445'0 -1'2 446'2 09:00P Chart for @C9U Options for @C9U
Dec 19 453'2 453'6 449'0 452'0 -1'2 453'2 09:00P Chart for @C9Z Options for @C9Z
Mar 20 458'6 459'2 454'6 457'2 -1'4 458'6 08:59P Chart for @C0H Options for @C0H
May 20 460'6 460'6 456'6 458'6 -1'4 460'2 09:00P Chart for @C0K Options for @C0K
Jul 20 461'2 461'2 458'4 459'6 -1'2 461'0 09:00P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 901'2 902'0 898'0 898'2 -5'0 903'2 09:00P Chart for @S9N Options for @S9N
Aug 19 907'4 908'2 904'4 905'0 -4'4 909'4 09:00P Chart for @S9Q Options for @S9Q
Sep 19 914'0 915'0 911'2 911'2 -4'6 916'0 09:00P Chart for @S9U Options for @S9U
Nov 19 927'0 928'0 924'0 924'2 -4'4 928'6 09:00P Chart for @S9X Options for @S9X
Jan 20 939'0 940'0 936'4 936'4 -4'4 941'0 09:00P Chart for @S0F Options for @S0F
Mar 20 944'2 946'2 942'6 942'6 -4'6 947'4 09:00P Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 520'6 521'0 515'4 519'2 -3'0 522'2 09:00P Chart for @W9N Options for @W9N
Sep 19 524'6 524'6 519'6 522'6 -4'0 526'6 09:00P Chart for @W9U Options for @W9U
Dec 19 533'2 534'0 529'4 532'2 -3'6 536'0 09:00P Chart for @W9Z Options for @W9Z
Mar 20 544'4 544'4 541'0 542'2 -4'2 546'4 09:00P Chart for @W0H Options for @W0H
May 20 546'0 546'4 543'6 545'0 -4'2 549'2 09:00P Chart for @W0K Options for @W0K
Jul 20 543'6 544'2 542'0 543'4 -2'6 546'2 08:57P Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 109.250 109.350 108.350 108.550 - 0.950 108.500s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 105.425 105.775 104.475 104.525 - 1.000 104.550s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 106.950 107.175 106.025 106.100 - 0.950 106.100s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 111.400 111.525 110.250 110.325 - 1.075 110.350s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 115.275 115.750 114.400 114.525 - 0.950 114.525s 02:30P Chart for @LE0G Options for @LE0G
Apr 20 117.400 117.575 116.450 116.600 - 0.700 116.625s 01:05P Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 81.050 82.075 80.925 81.800 0.150 81.625s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 81.050 83.175 80.925 83.075 1.300 83.000s 03:27P Chart for @HE9Q Options for @HE9Q
Oct 19 76.125 77.750 76.025 77.450 0.850 77.450s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 74.500 76.550 74.500 76.375 0.850 76.450s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 78.475 80.100 78.200 80.025 0.725 79.975s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 81.800 82.925 81.550 82.550 0.425 82.850s 01:05P Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN9

My Market Watch
Click Here to Customize
Commodities
@C9N 439'6 -1'2
@S9N 898'2 -5'0
@W9N 519'2 -3'0
@O9N 286'0 0'4
Stocks
MSFT 135.690000 0.530000
WMT 109.620000 - 0.030000
XOM 75.320000 -0.420000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  439'6
Change:  -1'2
Bid:  439'6
Ask:  440'0
Today's High:  441'6
Today's Low:  436'4
Volume:  193,331
Open:  441'4
Settle:  441'0
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Jun-19-2019
8:57:00PM
Delay Time:  10 Minutes


Did You Know?

In 1933 the Agricultural Adjustment Act (AAA) initiated crop and marketing controls


Fact courtesy of the USDA



Welcome
 

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

USDA's latest report said 92% of the corn planted. We should be 100% planted as of next weeks report because it's virtually too late to plant more. The unknown will be how many total acres does 100% represent this year and what will it all yield. So stay tuned for a bumpy rest of the summer. Speculation will last well into fall on this corn crop. Yes, we will have down days along the way.
 
Corn got planted for the most part around here but is a couple of weeks behind. We have plenty of summer weather yet to get thru but look at marketing some of your expected crop to at least get costs covered. It doesn't have to be today, but don't wait forever. We are already rationing corn and will see more SA corn come into the costs and ethanol has had a tough time making money lately so wouldn't be suprised to see more ethanol production drop off. You wanted higher prices and we have gotten them. Take advantage of some of it keeping the majority for the next level that we hope is yet to come.

Over the last couple of years $3.60 so don't miss out on opportunities to sell above the cost of production. This year with the option to sell new crop at $4.25 and above it should make for a little easier marketing strategy.

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
 June  441'0s @C9N Chart

Price as of 06/19/19 09:10PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 72oF
Humid: 69% Dew Pt: 61oF
Barom: 29.71 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:43 Sunset: 8:58
As reported at CARROLL, IA at 8:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 78°F
Low: 57°F
Precip: 64%
High: 80°F
Low: 62°F
Precip: 73%
High: 85°F
Low: 66°F
Precip: 80%
High: 80°F
Low: 64°F
Precip: 60%
High: 83°F
Low: 62°F
Precip: 73%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday N.Plains, E.Midwest
Bryce Anderson (Bio) – DTN Meteorologist

The Northern Plains, eastern Midwest, Delta and southeast areas will see rain Thursday. Dry in Southern Plains areas. » More DTN Weather Commentary

Posted at 1:14PM Wed Jun 19, 2019 CDT

Indexes
Index Last Chg
NYSE Composite 12954 06/19/2019   3:09 PM CST 47

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Reelection Kicks Off;Radical Dems06/19 06:13
House Votes to Block Transgender Ban 06/19 06:22
Fed Could Signal Policy Shift in Cuts 06/19 06:09
UN Eyes Probe of Saudi Prince in Death 06/19 06:16
Britain, Italy Joint Bid for UN Talks 06/19 06:21
UN: 71M Displaced by War, Violence 06/19 06:12
UK Inflation Fall Eases Rate Hike Prob.06/19 06:15
US Stocks Rise After Fed Remarks 06/19 16:10

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