Quote Ticker
  • CORN (Jul 17) 369'6 0'2 5/23/17   10:47 PM CST
  • CORN (Sep 17) 377'2 0'2 5/23/17   10:37 PM CST
  • CORN (Dec 17) 387'6 0'0 5/23/17   10:42 PM CST
  • CORN (Jul 17) 369'6 0'2 5/23/17   10:47 PM CST
  • CORN (Sep 17) 377'2 0'2 5/23/17   10:37 PM CST
  • CORN (Dec 17) 387'6 0'0 5/23/17   10:42 PM CST
  • CORN (Mar 18) 397'4 0'0 5/23/17   10:34 PM CST
  • CORN (May 18) 404'0 0'2 5/23/17   8:49 PM CST
  • CORN (Jul 18) 408'6 0'0 5/23/17   8:37 PM CST
  • SOYBEANS (Jul 17) 944'6 -3'4 5/23/17   10:45 PM CST
  • SOYBEANS (Aug 17) 947'0 -3'2 5/23/17   10:48 PM CST
  • SOYBEANS (Sep 17) 944'4 -3'4 5/23/17   10:28 PM CST
  • SOYBEANS (Nov 17) 945'4 -3'0 5/23/17   10:47 PM CST
  • SOYBEANS (Jan 18) 952'6 -3'0 5/23/17   10:28 PM CST
  • SOYBEANS (Mar 18) 955'2 -4'0 5/23/17   10:29 PM CST
  • WHEAT (Jul 17) 428'4 -1'0 5/23/17   10:48 PM CST
  • WHEAT (Sep 17) 443'0 -1'0 5/23/17   10:28 PM CST
  • WHEAT (Dec 17) 465'4 -0'6 5/23/17   10:16 PM CST
  • WHEAT (Mar 18) 485'0 0'0 5/23/17   7:27 PM CST
  • WHEAT (May 18) 497'0 -0'4 5/23/17   7:27 PM CST
  • WHEAT (Jul 18) 506'6 -1'0 5/23/17   1:15 PM CST
  • LIVE CATTLE (Jun 17) 122.875 - 0.850 5/23/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 121.100 - 0.700 5/23/17   1:05 PM CST
  • LIVE CATTLE (Oct 17) 117.850 - 0.350 5/23/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 118.200 - 0.175 5/23/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 118.225 - 0.225 5/23/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 116.575 - 0.150 5/23/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 80.225 0.800 5/23/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 80.050 -0.025 5/23/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 79.900 0.225 5/23/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 68.050 0.075 5/23/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 62.325 0.225 5/23/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 65.850 0.150 5/23/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 370'0 371'4 369'2 369'6 0'2 369'4 10:47P Chart for @C7N Options for @C7N
Sep 17 377'6 379'0 377'0 377'2 0'2 377'0 10:47P Chart for @C7U Options for @C7U
Dec 17 388'2 389'6 387'4 387'6 0'0 387'6 10:47P Chart for @C7Z Options for @C7Z
Jul 17 370'0 371'4 369'2 369'6 0'2 369'4 10:47P Chart for @C7N Options for @C7N
Sep 17 377'6 379'0 377'0 377'2 0'2 377'0 10:47P Chart for @C7U Options for @C7U
Dec 17 388'2 389'6 387'4 387'6 0'0 387'6 10:47P Chart for @C7Z Options for @C7Z
Mar 18 398'0 399'4 397'2 397'4 0'0 397'4 10:47P Chart for @C8H Options for @C8H
May 18 404'6 405'4 403'4 404'0 0'2 403'6 10:47P Chart for @C8K Options for @C8K
Jul 18 409'2 410'0 408'6 408'6 0'0 408'6 10:47P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 948'4 951'4 944'0 944'6 -3'4 948'2 10:48P Chart for @S7N Options for @S7N
Aug 17 950'6 953'2 946'2 947'0 -3'2 950'2 10:48P Chart for @S7Q Options for @S7Q
Sep 17 949'0 950'4 944'4 944'4 -3'4 948'0 10:48P Chart for @S7U Options for @S7U
Nov 17 948'6 951'0 945'0 945'4 -3'0 948'4 10:48P Chart for @S7X Options for @S7X
Jan 18 956'6 958'2 952'6 952'6 -3'0 955'6 10:48P Chart for @S8F Options for @S8F
Mar 18 961'4 961'4 955'2 955'2 -4'0 959'2 10:48P Chart for @S8H Options for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 429'2 430'6 428'4 428'4 -1'0 429'4 10:48P Chart for @W7N Options for @W7N
Sep 17 444'0 445'0 443'0 443'0 -1'0 444'0 10:48P Chart for @W7U Options for @W7U
Dec 17 466'0 467'0 465'0 465'4 -0'6 466'2 10:48P Chart for @W7Z Options for @W7Z
Mar 18 485'0 485'0 485'0 485'0 0'0 485'0 10:48P Chart for @W8H Options for @W8H
May 18 497'0 497'0 497'0 497'0 -0'4 497'4 10:48P Chart for @W8K Options for @W8K
Jul 18 508'4 508'4 506'2 506'6 -1'0 507'2s 10:47P Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 123.825 124.350 122.600 122.875 - 0.850 123.075s 04:10P Chart for @LE7M Options for @LE7M
Aug 17 121.950 122.650 120.750 121.100 - 0.700 121.325s 04:10P Chart for @LE7Q Options for @LE7Q
Oct 17 118.075 118.975 117.375 117.850 - 0.350 118.050s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 118.400 118.975 117.700 118.200 - 0.175 118.450s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 118.500 119.000 117.925 118.225 - 0.225 118.350s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 116.500 117.200 116.275 116.575 - 0.150 116.625s 04:10P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 78.925 80.275 78.900 80.225 0.800 80.150s 03:35P Chart for @HE7M Options for @HE7M
Jul 17 79.800 80.500 79.450 80.050 -0.025 80.025s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 79.400 80.000 79.225 79.900 0.225 79.900s 02:36P Chart for @HE7Q Options for @HE7Q
Oct 17 67.825 68.150 67.625 68.050 0.075 68.000s 02:30P Chart for @HE7V Options for @HE7V
Dec 17 62.075 62.375 61.925 62.325 0.225 62.350s 04:10P Chart for @HE7Z Options for @HE7Z
Feb 18 65.700 65.925 65.575 65.850 0.150 65.925s 01:05P Chart for @HE8G Options for @HE8G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN7

My Market Watch
Click Here to Customize
Commodities
@C7N 369'6 0'2
@S7N 944'6 -3'4
@W7N 428'6 -0'6
@O7N 239'0 -2'2
Stocks
MSFT 68.680000 0.230000
WMT 78.490000 -0.060000
XOM 82.580000 0.290000
TWX 98.230000 0.330000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  369'6
Change:  0'2
Bid:  369'4
Ask:  369'6
Today's High:  371'4
Today's Low:  369'2
Volume:  168,280
Open:  370'0
Settle:  369'4
Prev:  369'4
Contract High: 
Contract Low: 
Updated:  May-23-2017
10:47:00PM
Delay Time:  10 Minutes


Did You Know?

In 1916 stainless steel was invented


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

If you have corn sold you need to call me to schedule deliveries.

We can only estimate production at this time and try to match our corn purchases with our expected sales. With everyone having 20% more corn to sell it makes it hard to buy it all. Last year $3.60 and above was in the upper part of the market except for the freak rally we had in June due to dry weather forecasts. There are two main questions to be answered. USDA kept US stocks steady in the April report and raised world stocks of both corn and beans. This should make it difficult to get much of a rally until we see final planted corn acres and summer weather. Take advantage of any rallies and don't forget we still have a 2.3 billion bushel carryout hanging over our heads.

 Keep an eye on new crop corn as it does offer some better prices than we are seeing on the 2016 crop. If this market continues to trade higher this month locking in some new crop might be a good place to start.

The one thing everyone needs to realize is that the carryout is larger than last year so at some point we will have our needs met and be scheduling out for an extended period if we are even buying corn. Not trying to scare anyone but just being honest. Best thing you can do is lock in basis and wait to see if futures perk up.














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
 May 2017  369'4s @C7N Chart

Price as of 05/23/17 10:58PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 88% Dew Pt: 48oF
Barom: 29.8 Wind Dir: N
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:50 Sunset: 8:41
As reported at CARROLL, IA at 10:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 66°F
Low: 47°F
Precip: 53%
High: 75°F
Low: 45°F
Precip: 20%
High: 79°F
Low: 56°F
Precip: 20%
High: 75°F
Low: 54°F
Precip: 33%
High: 77°F
Low: 52°F
Precip: 20%
View complete Local Weather
 
DTN Weather Summary
Rains Wednesday in E.Midwest, S.E.
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain will cover the eastern Midwest and Southeast Wednesday, with a drier pattern elsewhere. » More DTN Weather Commentary

Posted at 3:59PM Tue May 23, 2017 CDT

Indexes
Index Last Chg
NASDAQ COMP 6139 05/23/2017   2:59 PM CST 5
NYSE Composite 11605 05/23/2017   3:09 PM CST 19

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Sending Congress $4.1T Budget 05/23 06:29
Suicide Bomber Kills 22 in Manchester 05/23 06:36
Former CIA Head Brennan to Testify 05/23 06:25
Ethics Office Blasts Trump Refusal 05/23 06:32
Uncertainty Grows Over Health Delay 05/23 06:37
Europe Economy Showing Strength 05/23 06:28
US Troops, Al-Qaida Clash in Yemen 05/23 06:31
Stocks Claw Back More Lost Ground 05/23 16:42

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