Quote Ticker
  • CORN (Sep 19) 361'4 2'0 8/21/19   3:26 AM CST
  • CORN (Dec 19) 370'6 2'0 8/21/19   3:25 AM CST
  • CORN (Mar 20) 383'4 2'2 8/21/19   3:21 AM CST
  • CORN (Sep 19) 361'4 2'0 8/21/19   3:26 AM CST
  • CORN (Dec 19) 370'6 2'0 8/21/19   3:25 AM CST
  • CORN (Mar 20) 383'4 2'2 8/21/19   3:21 AM CST
  • CORN (May 20) 391'0 2'2 8/21/19   3:16 AM CST
  • CORN (Jul 20) 397'4 1'6 8/21/19   3:22 AM CST
  • CORN (Sep 20) 400'0 1'2 8/21/19   2:32 AM CST
  • SOYBEANS (Sep 19) 860'2 4'4 8/21/19   3:16 AM CST
  • SOYBEANS (Nov 19) 872'6 4'4 8/21/19   3:25 AM CST
  • SOYBEANS (Jan 20) 886'4 4'4 8/21/19   3:24 AM CST
  • SOYBEANS (Mar 20) 899'6 4'4 8/21/19   3:23 AM CST
  • SOYBEANS (May 20) 910'4 3'6 8/21/19   2:50 AM CST
  • SOYBEANS (Jul 20) 921'4 4'0 8/21/19   2:58 AM CST
  • WHEAT (Sep 19) 461'4 1'4 8/21/19   3:26 AM CST
  • WHEAT (Dec 19) 467'2 0'6 8/21/19   3:26 AM CST
  • WHEAT (Mar 20) 475'2 1'0 8/21/19   3:26 AM CST
  • WHEAT (May 20) 480'2 0'6 8/21/19   2:31 AM CST
  • WHEAT (Jul 20) 485'2 1'2 8/21/19   2:41 AM CST
  • WHEAT (Sep 20) 492'2 -0'2 8/21/19   1:54 AM CST
  • LIVE CATTLE (Aug 19) 102.150 1.600 8/20/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 100.150 1.775 8/20/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 104.975 1.100 8/20/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 109.950 0.775 8/20/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 112.025 0.500 8/20/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 105.275 0.400 8/20/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 65.025 0.950 8/20/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 64.250 1.325 8/20/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 70.800 1.075 8/20/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 75.825 0.825 8/20/19   1:04 PM CST
  • LEAN HOGS (May 20) 82.000 1.150 8/20/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 85.400 0.725 8/20/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 360'0 362'0 359'6 361'4 2'0 359'4 03:27A Chart for @C9U Options for @C9U
Dec 19 369'2 371'0 368'6 370'6 2'0 368'6 03:27A Chart for @C9Z Options for @C9Z
Mar 20 381'6 383'4 381'4 383'2 2'0 381'2 03:27A Chart for @C0H Options for @C0H
Sep 19 360'0 362'0 359'6 361'4 2'0 359'4 03:27A Chart for @C9U Options for @C9U
Dec 19 369'2 371'0 368'6 370'6 2'0 368'6 03:27A Chart for @C9Z Options for @C9Z
Mar 20 381'6 383'4 381'4 383'2 2'0 381'2 03:27A Chart for @C0H Options for @C0H
May 20 389'4 391'4 389'2 391'0 2'2 388'6 03:27A Chart for @C0K Options for @C0K
Jul 20 396'2 398'2 396'0 397'0 1'2 395'6 03:27A Chart for @C0N Options for @C0N
Sep 20 399'4 400'4 399'0 400'0 1'2 398'6 03:26A Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'6 860'2 854'2 860'2 4'4 855'6 03:27A Chart for @S9U Options for @S9U
Nov 19 868'2 873'0 866'6 873'0 4'6 868'2 03:27A Chart for @S9X Options for @S9X
Jan 20 882'0 886'6 880'6 886'4 4'4 882'0 03:27A Chart for @S0F Options for @S0F
Mar 20 895'2 900'0 894'0 899'6 4'4 895'2 03:27A Chart for @S0H Options for @S0H
May 20 906'6 911'0 905'4 910'4 3'6 906'6 03:27A Chart for @S0K Options for @S0K
Jul 20 917'0 921'4 916'2 921'4 4'0 917'4 03:27A Chart for @S0N Options for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 460'0 462'2 458'6 461'4 1'4 460'0 03:27A Chart for @W9U Options for @W9U
Dec 19 466'4 468'0 465'0 467'2 0'6 466'4 03:27A Chart for @W9Z Options for @W9Z
Mar 20 474'2 475'4 473'0 475'2 1'0 474'2 03:27A Chart for @W0H Options for @W0H
May 20 480'6 480'6 479'0 480'2 0'6 479'4 03:27A Chart for @W0K Options for @W0K
Jul 20 485'4 485'4 484'0 485'2 1'2 484'0 03:27A Chart for @W0N Options for @W0N
Sep 20 492'4 492'4 492'2 492'2 -0'2 492'4 03:27A Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.500 102.150 100.500 102.150 1.600 101.800s 08/20 Chart for @LE9Q Options for @LE9Q
Oct 19 98.500 100.575 98.500 100.150 1.775 100.000s 08/20 Chart for @LE9V Options for @LE9V
Dec 19 104.025 105.525 104.025 104.975 1.100 104.825s 08/20 Chart for @LE9Z Options for @LE9Z
Feb 20 109.400 110.500 109.225 109.950 0.775 109.750s 08/20 Chart for @LE0G Options for @LE0G
Apr 20 111.575 112.625 111.375 112.025 0.500 111.850s 08/20 Chart for @LE0J Options for @LE0J
Jun 20 105.225 105.950 104.800 105.275 0.400 105.125s 08/20 Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 64.200 65.825 63.375 65.025 0.950 64.975s 08/20 Chart for @HE9V Options for @HE9V
Dec 19 62.925 65.125 62.750 64.250 1.325 64.175s 08/20 Chart for @HE9Z Options for @HE9Z
Feb 20 69.675 71.525 69.350 70.800 1.075 70.800s 08/20 Chart for @HE0G Options for @HE0G
Apr 20 75.000 76.675 74.750 75.825 0.825 75.975s 08/20 Chart for @HE0J Options for @HE0J
May 20 81.575 82.025 81.575 82.000 1.150 82.000s 08/20 Chart for @HE0K Options for @HE0K
Jun 20 84.750 86.225 84.650 85.400 0.725 85.600s 08/20 Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU9

My Market Watch
Click Here to Customize
Commodities
@C9U 361'4 2'0
@S9U 860'2 4'4
@W9U 461'4 1'4
@O9U 270'0 2'4
Stocks
MSFT 137.260000 - 1.150000
WMT 112.050000
XOM 69.030000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  361'4
Change:  2'0
Bid:  361'4
Ask:  361'6
Today's High:  362'0
Today's Low:  359'6
Volume:  89,474
Open:  360'0
Settle:  359'4
Prev:  359'4
Contract High: 
Contract Low: 
Updated:  Aug-21-2019
3:26:00AM
Delay Time:  10 Minutes


Did You Know?

In 1964 the first field test of devices for an automated irrigation system was performed


Fact courtesy of the USDA



Welcome
 

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

 

Price Later contracts expiring August 30th may be rolled one time to a new contract expiring October 30th. In order to do so new contracts must be signed prior to August 30th or grain will be priced.

 
The report on June 30th told two different stories. It showed a decrease in corn stocks but it also told the story of more intented corn acres than the trade expected. Of course the bad news won for now. The trade still isn't sure that we will have 91.7 million acres of corn but that is the number the computers will trade until the August 12th report when new numbers will be released. The higher prices in May and early June told producers to plant more corn and in some areas they did. We will have to wait and see.

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 coasts 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
 Aug  359'4s @C9U Chart

Price as of 08/21/19 03:38AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 73oF
Humid: 94% Dew Pt: 70oF
Barom: 29.97 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:33 Sunset: 8:11
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 75°F
Low: 61°F
Precip: 61%
High: 76°F
Low: 54°F
Precip: 0%
High: 76°F
Low: 54°F
Precip: 0%
High: 76°F
Low: 58°F
Precip: 0%
High: 79°F
Low: 62°F
Precip: 52%
View complete Local Weather
 
DTN Weather Summary
Rain Tuesday in Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

Western and central Plains will see rain Thursday, as will areas of the Midwest and the Southeast. Northern areas will be drier. » More DTN Weather Commentary

Posted at 1:45PM Tue Aug 20, 2019 CDT

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
WH: 'Fundamentals' of Economy Strong 08/20 06:09
Russia: Don't Have to Share Data 08/20 06:16
UK PM Demands EU Reopen Negotiations 08/20 06:05
Detainees Sue Over Conditions, Care 08/20 06:12
Police,Protesters Fill Resorts for G-7 08/20 06:15
Biden Heads to NH, Rivals to CA 08/20 06:08
Syria Rebels Leave Area Ahead of Troops08/20 06:11
Major US Stock Indexes Close Lower 08/20 16:08

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