Quote Ticker
  • CORN (Jul 18) 351'2 -4'6 6/19/18   10:56 AM CST
  • CORN (Sep 18) 360'6 -4'6 6/19/18   10:56 AM CST
  • CORN (Dec 18) 372'6 -4'4 6/19/18   10:56 AM CST
  • CORN (Jul 18) 351'2 -4'6 6/19/18   10:56 AM CST
  • CORN (Sep 18) 360'6 -4'6 6/19/18   10:56 AM CST
  • CORN (Dec 18) 372'6 -4'4 6/19/18   10:56 AM CST
  • CORN (Mar 19) 381'6 -5'2 6/19/18   10:56 AM CST
  • CORN (May 19) 388'4 -5'2 6/19/18   10:56 AM CST
  • CORN (Jul 19) 394'6 -5'2 6/19/18   10:56 AM CST
  • SOYBEANS (Jul 18) 880'2 -28'2 6/19/18   10:56 AM CST
  • SOYBEANS (Aug 18) 886'4 -27'4 6/19/18   10:56 AM CST
  • SOYBEANS (Sep 18) 892'6 -27'2 6/19/18   10:55 AM CST
  • SOYBEANS (Nov 18) 903'0 -28'4 6/19/18   10:56 AM CST
  • SOYBEANS (Jan 19) 912'6 -27'0 6/19/18   10:56 AM CST
  • SOYBEANS (Mar 19) 916'0 -27'2 6/19/18   10:53 AM CST
  • WHEAT (Jul 18) 478'4 -11'4 6/19/18   10:56 AM CST
  • WHEAT (Sep 18) 490'0 -11'4 6/19/18   10:56 AM CST
  • WHEAT (Dec 18) 510'2 -11'0 6/19/18   10:56 AM CST
  • WHEAT (Mar 19) 528'4 -11'2 6/19/18   10:55 AM CST
  • WHEAT (May 19) 541'6 -10'6 6/19/18   10:55 AM CST
  • WHEAT (Jul 19) 547'6 -10'6 6/19/18   10:56 AM CST
  • LIVE CATTLE (Jun 18) 108.675 0.375 6/19/18   10:56 AM CST
  • LIVE CATTLE (Aug 18) 105.900 0.725 6/19/18   10:56 AM CST
  • LIVE CATTLE (Oct 18) 108.100 0.525 6/19/18   10:56 AM CST
  • LIVE CATTLE (Dec 18) 111.725 0.250 6/19/18   10:56 AM CST
  • LIVE CATTLE (Feb 19) 114.700 0.175 6/19/18   10:56 AM CST
  • LIVE CATTLE (Apr 19) 116.275 0.300 6/19/18   10:56 AM CST
  • LEAN HOGS (Jul 18) 82.025 -1.700 6/19/18   10:56 AM CST
  • LEAN HOGS (Aug 18) 77.575 -1.850 6/19/18   10:56 AM CST
  • LEAN HOGS (Oct 18) 62.925 -2.000 6/19/18   10:56 AM CST
  • LEAN HOGS (Dec 18) 58.100 -1.275 6/19/18   10:56 AM CST
  • LEAN HOGS (Feb 19) 63.000 -0.900 6/19/18   10:56 AM CST
  • LEAN HOGS (Apr 19) 67.300 -0.700 6/19/18   10:56 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 355'6 356'0 338'6 351'2 -4'6 356'0 10:56A Chart for @C8N Options for @C8N
Sep 18 365'4 365'4 348'2 360'6 -4'6 365'4 10:56A Chart for @C8U Options for @C8U
Dec 18 377'2 377'2 360'0 372'6 -4'4 377'2 10:56A Chart for @C8Z Options for @C8Z
Jul 18 355'6 356'0 338'6 351'2 -4'6 356'0 10:56A Chart for @C8N Options for @C8N
Sep 18 365'4 365'4 348'2 360'6 -4'6 365'4 10:56A Chart for @C8U Options for @C8U
Dec 18 377'2 377'2 360'0 372'6 -4'4 377'2 10:56A Chart for @C8Z Options for @C8Z
Mar 19 387'0 387'0 369'4 381'6 -5'2 387'0 10:56A Chart for @C9H Options for @C9H
May 19 394'0 394'0 376'2 388'4 -5'2 393'6 10:56A Chart for @C9K Options for @C9K
Jul 19 400'0 400'0 382'4 394'6 -5'2 400'0 10:56A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 905'0 905'6 841'4 880'2 -28'2 908'4 10:56A Chart for @S8N Options for @S8N
Aug 18 910'4 911'2 847'4 886'4 -27'4 914'0 10:56A Chart for @S8Q Options for @S8Q
Sep 18 916'6 917'0 853'4 892'6 -27'2 920'0 10:56A Chart for @S8U Options for @S8U
Nov 18 928'2 929'0 864'4 903'0 -28'4 931'4 10:56A Chart for @S8X Options for @S8X
Jan 19 936'0 936'6 874'0 912'6 -27'0 939'6 10:56A Chart for @S9F Options for @S9F
Mar 19 940'4 940'4 881'2 916'0 -27'2 943'2 10:56A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 489'4 490'4 467'4 478'4 -11'4 490'0 10:56A Chart for @W8N Options for @W8N
Sep 18 501'0 501'2 480'0 490'0 -11'4 501'4 10:56A Chart for @W8U Options for @W8U
Dec 18 520'0 521'0 501'6 510'2 -11'0 521'2 10:56A Chart for @W8Z Options for @W8Z
Mar 19 539'2 539'2 521'4 528'4 -11'2 539'6 10:56A Chart for @W9H Options for @W9H
May 19 549'4 550'0 535'0 541'6 -10'6 552'4 10:56A Chart for @W9K Options for @W9K
Jul 19 557'6 557'6 540'2 547'6 -10'6 558'4 10:56A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.000 109.150 106.725 108.675 0.375 108.300 10:56A Chart for @LE8M Options for @LE8M
Aug 18 104.700 106.400 103.300 105.900 0.725 105.175 10:56A Chart for @LE8Q Options for @LE8Q
Oct 18 106.950 108.400 105.700 108.100 0.525 107.575 10:56A Chart for @LE8V Options for @LE8V
Dec 18 110.900 112.000 109.625 111.725 0.250 111.475 10:56A Chart for @LE8Z Options for @LE8Z
Feb 19 114.225 115.025 112.850 114.700 0.175 114.525 10:56A Chart for @LE9G Options for @LE9G
Apr 19 115.075 116.550 114.475 116.275 0.300 115.975 10:56A Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 82.600 82.925 81.525 82.025 -1.700 83.725 10:56A Chart for @HE8N Options for @HE8N
Aug 18 78.200 78.575 76.875 77.575 -1.850 79.425 10:56A Chart for @HE8Q Options for @HE8Q
Oct 18 63.825 64.075 62.425 62.925 -2.000 64.925 10:56A Chart for @HE8V Options for @HE8V
Dec 18 58.700 58.725 57.625 58.100 -1.275 59.375 10:56A Chart for @HE8Z Options for @HE8Z
Feb 19 63.300 63.300 62.575 63.000 -0.900 63.900 10:56A Chart for @HE9G Options for @HE9G
Apr 19 67.350 67.500 66.975 67.300 -0.700 68.000 10:56A Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN8

My Market Watch
Click Here to Customize
Commodities
@C8N 351'2 -4'6
@S8N 880'2 -28'2
@W8N 478'0 -12'0
@O8N 234'0 0'6
Stocks
MSFT 100.403700 - 0.456300
WMT 83.250000 0.250000
XOM 80.740000 -0.080000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  351'2
Change:  -4'6
Bid:  351'0
Ask:  351'2
Today's High:  356'0
Today's Low:  338'6
Volume:  177,747
Open:  355'6
Settle:  356'0
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Jun-19-2018
10:56:00AM
Delay Time:  10 Minutes


Did You Know?

In 1979 the United States imposed a grain embargo against the Soviet Union following its invasion of Afghanistan


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Call to schedule your June and July deliveries. We are buying a few spot loads from time to time so let me know what you have. 

We are currently buying corn for August and beyond.


Have we seen the market highs? Lots of things going on in the commodities but we still have a lot of weather to go. Also unknown is the actual planted acres. If the market recovers it will be time to finish pricing the corn we have in storage and focus on getting more new crop sold.  We may buy some spot bushels down the road but for now we have contracted a level that we feel is adequate based on what we are comfortable with. We still have some needs for August and beyond. Make sure and keep an eye on new crop prices and look at locking in some profitable sales. December futures above the $4.00 level have been good sales in the past.

Remember there is still 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
 June 2018  351'2 @C8N Chart

Price as of 06/19/18 11:07AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 88% Dew Pt: 66oF
Barom: 29.95 Wind Dir: SSE
Cond: N/A Wind Spd: 16 mph
Sunrise: 5:43 Sunset: 8:58
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 83°F
Low: 68°F
Precip: 70%
High: 72°F
Low: 66°F
Precip: 80%
High: 69°F
Low: 61°F
Precip: 80%
High: 72°F
Low: 59°F
Precip: 80%
High: 77°F
Low: 57°F
Precip: 38%
View complete Local Weather
 
DTN Weather Summary
Rain Tuesday in Plains, Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

The beltline of the Plains and Midwest will see rain today. Heavier coverage expected on the Texas coast. » More DTN Weather Commentary

Posted at 5:56AM Tue Jun 19, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12623 06/19/2018   10:30 AM CST - 85

 - Mouse over for last update

DTN Daily Video

Headline News
Trump, GOP to Meet Over Border Policy 06/19 06:21
Senate Backs Bill Blocking ZTE Deal 06/19 06:28
Pentagon Suspends SKorea Drills 06/19 06:17
First Ladies Speak Against Separations 06/19 06:24
Trump Announces Plans for Space Force 06/19 06:27
KS Cannot Require Citizenship Proof 06/19 06:20
US Could Back 1st Pot-Derived Medicine 06/19 06:23
Stocks Drop After More Threats 06/19 09:30

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