Quote Ticker
  • CORN (Mar 17) 364'4 -1'0 1/18/17   7:44 AM CST
  • CORN (May 17) 371'6 -1'0 1/18/17   7:44 AM CST
  • CORN (Jul 17) 378'6 -1'2 1/18/17   7:44 AM CST
  • CORN (Mar 17) 364'4 -1'0 1/18/17   7:44 AM CST
  • CORN (May 17) 371'6 -1'0 1/18/17   7:44 AM CST
  • CORN (Jul 17) 378'6 -1'2 1/18/17   7:44 AM CST
  • CORN (Sep 17) 385'0 -1'2 1/18/17   7:44 AM CST
  • CORN (Dec 17) 391'4 -1'0 1/18/17   7:44 AM CST
  • CORN (Mar 18) 398'4 -1'2 1/18/17   7:38 AM CST
  • SOYBEANS (Mar 17) 1064'2 -5'0 1/18/17   7:44 AM CST
  • SOYBEANS (May 17) 1073'0 -5'0 1/18/17   7:44 AM CST
  • SOYBEANS (Jul 17) 1076'4 -6'6 1/18/17   7:44 AM CST
  • SOYBEANS (Aug 17) 1070'4 -5'2 1/18/17   6:56 AM CST
  • SOYBEANS (Sep 17) 1043'4 -5'2 1/18/17   7:38 AM CST
  • SOYBEANS (Nov 17) 1017'2 -2'6 1/18/17   7:44 AM CST
  • WHEAT (Mar 17) 433'6 0'2 1/18/17   7:44 AM CST
  • WHEAT (May 17) 448'0 -0'2 1/18/17   7:44 AM CST
  • WHEAT (Jul 17) 462'4 -0'6 1/18/17   7:44 AM CST
  • WHEAT (Sep 17) 477'4 -1'2 1/18/17   7:44 AM CST
  • WHEAT (Dec 17) 494'4 -1'4 1/18/17   7:44 AM CST
  • WHEAT (Mar 18) 508'4 -0'2 1/17/17   7:17 PM CST
  • LIVE CATTLE (Feb 17) 119.450 1.050 1/17/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 118.675 1.075 1/17/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 108.275 0.500 1/17/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 104.025 0.500 1/17/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 103.550 0.400 1/17/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 103.825 0.475 1/17/17   1:04 PM CST
  • LEAN HOGS (Feb 17) 65.775 0.200 1/17/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 69.700 0.100 1/17/17   1:04 PM CST
  • LEAN HOGS (May 17) 74.775 0.300 1/17/17   1:01 PM CST
  • LEAN HOGS (Jun 17) 78.775 0.350 1/17/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 78.100 0.300 1/17/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 77.325 0.175 1/17/17   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'4 366'2 364'0 364'4 -1'0 365'4 07:45A Chart for @C7H Options for @C7H
May 17 371'6 373'2 371'2 371'6 -1'0 372'6 07:45A Chart for @C7K Options for @C7K
Jul 17 379'0 380'4 378'2 378'6 -1'2 380'0 07:45A Chart for @C7N Options for @C7N
Mar 17 364'4 366'2 364'0 364'4 -1'0 365'4 07:45A Chart for @C7H Options for @C7H
May 17 371'6 373'2 371'2 371'6 -1'0 372'6 07:45A Chart for @C7K Options for @C7K
Jul 17 379'0 380'4 378'2 378'6 -1'2 380'0 07:45A Chart for @C7N Options for @C7N
Sep 17 385'2 386'4 384'6 385'0 -1'2 386'2 07:45A Chart for @C7U Options for @C7U
Dec 17 391'4 393'2 390'4 391'4 -1'0 392'4 07:45A Chart for @C7Z Options for @C7Z
Mar 18 398'2 400'2 398'0 398'4 -1'2 399'6 07:45A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1068'0 1070'6 1062'4 1064'2 -5'0 1069'2 07:45A Chart for @S7H Options for @S7H
May 17 1077'0 1079'6 1070'6 1073'0 -5'0 1078'0 07:45A Chart for @S7K Options for @S7K
Jul 17 1082'4 1085'0 1074'2 1076'4 -6'6 1083'2 07:45A Chart for @S7N Options for @S7N
Aug 17 1075'6 1076'4 1067'6 1070'4 -5'2 1075'6 07:45A Chart for @S7Q Options for @S7Q
Sep 17 1045'0 1045'6 1043'4 1043'4 -5'2 1048'6 07:45A Chart for @S7U Options for @S7U
Nov 17 1019'4 1021'0 1010'6 1017'2 -2'6 1020'0 07:45A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 433'2 434'2 431'6 433'6 0'2 433'4 07:45A Chart for @W7H Options for @W7H
May 17 447'6 448'6 446'2 448'0 -0'2 448'2 07:45A Chart for @W7K Options for @W7K
Jul 17 463'2 463'4 461'0 462'4 -0'6 463'2 07:45A Chart for @W7N Options for @W7N
Sep 17 478'2 479'0 476'2 477'4 -1'2 478'6 07:45A Chart for @W7U Options for @W7U
Dec 17 495'0 496'0 492'6 494'4 -1'4 496'0 07:45A Chart for @W7Z Options for @W7Z
Mar 18 508'6 508'6 508'4 508'4 -0'2 508'6 07:45A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 118.850 119.725 118.825 119.450 1.050 119.575s 07:45A Chart for @LE7G Options for @LE7G
Apr 17 118.150 119.125 118.000 118.675 1.075 119.000s 07:45A Chart for @LE7J Options for @LE7J
Jun 17 108.025 108.625 107.725 108.275 0.500 108.525s 01/17 Chart for @LE7M Options for @LE7M
Aug 17 103.750 104.250 103.475 104.025 0.500 104.175s 06:01A Chart for @LE7Q Options for @LE7Q
Oct 17 103.325 103.825 103.150 103.550 0.400 103.725s 06:49A Chart for @LE7V Options for @LE7V
Dec 17 103.450 104.000 103.425 103.825 0.475 103.925s 01/17 Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.950 65.975 65.050 65.775 0.200 65.800s 07:36A Chart for @HE7G Options for @HE7G
Apr 17 69.750 69.875 69.075 69.700 0.100 69.725s 07:39A Chart for @HE7J Options for @HE7J
May 17 74.675 74.850 74.175 74.775 0.300 74.775s 01/17 Chart for @HE7K Options for @HE7K
Jun 17 78.650 79.000 78.250 78.775 0.350 78.950s 07:39A Chart for @HE7M Options for @HE7M
Jul 17 77.900 78.250 77.650 78.100 0.300 78.150s 07:41A Chart for @HE7N Options for @HE7N
Aug 17 77.325 77.550 76.600 77.325 0.175 77.450s 07:41A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH7

My Market Watch
Click Here to Customize
Commodities
@C7H 364'4 -1'0
@S7H 1064'2 -5'0
@W7H 433'6 0'2
@O7H 252'4 3'2
Stocks
MSFT 62.530000 -0.170000
WMT 68.420000 1.290000
XOM 87.360000 1.010000
TWX 94.870000 0.730000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  364'4
Change:  -1'0
Bid:  364'2
Ask:  364'4
Today's High:  366'2
Today's Low:  364'0
Volume:  317,614
Open:  364'4
Settle:  365'4
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Jan-18-2017
7:44:00AM
Delay Time:  10 Minutes


Did You Know?

In 1933 the Farm Credit Act was established


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

We are currently buying for April delivery and beyond. At this time we have suspended the price later program due to the amount of corn producers have sold. Call to schedule delivery of your priced bushels.


 I would definately be watching the deferred months (May thru July) for places to price some corn. 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. So with a larger carryout ahead of us I think sales over $3.50 to $3.60 will be good sales. Don't be suprised if this market get pretty boring as the carryout is big and will hang over our head for months to come.

South American weather has about another 30 days to get interesting. We can expect bean exports to switch over to them by the end of February as new crop beans become available. That leads me to believe some of our better markets will be from now until February unless we have some major weather problems. Look out to December of 2017 corn as it does offer some better prices than we are seeing on the 2016 crop.

The one thing everyone needs to realize is that the carryout is larger than last year so at some point we will have out 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
 January 2017  364'4 @C7H Chart

Price as of 01/18/17 07:58AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 23oF
Humid: 100% Dew Pt: 30oF
Barom: 30.03 Wind Dir: SW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:42 Sunset: 5:16
As reported at CARROLL, IA at 7:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 47°F
Low: 27°F
Precip: 0%
High: 43°F
Low: 33°F
Precip: 20%
High: 42°F
Low: 33°F
Precip: 20%
High: 42°F
Low: 34°F
Precip: 20%
High: 41°F
Low: 31°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow in Northwest Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Northwest areas will see mixed precip today. The Northeast will also see rain and snow. Rain expected in the South. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:59AM Wed Jan 18, 2017 CST

Indexes
Index Last Chg
NYSE Composite 11196 01/17/2017   3:09 PM CST - 31

 - Mouse over for last update

DTN Daily Video

Headline News
Questions Await Health Secretary Pick 01/18 06:17
Obama Grants Clemency, Pardons 01/18 06:24
6 State AGs Urge Rejection of Sessions 01/18 06:13
GOP Minority Outreach Forgotten 01/18 06:20
Iraq: Troops Have Control of E. Mosul 01/18 06:23
China: Bar Taiwan From Inauguration 01/18 06:16
UK, EU Get Contrasting Brexit Messages 01/18 06:19
World Stocks Mixed Wednesday 01/18 06:06

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