Quote Ticker
  • CORN (May 18) 383'0 1'6 4/25/18   7:09 AM CST
  • CORN (Jul 18) 392'0 2'0 4/25/18   7:10 AM CST
  • CORN (Sep 18) 399'0 1'6 4/25/18   7:08 AM CST
  • CORN (May 18) 383'0 1'6 4/25/18   7:09 AM CST
  • CORN (Jul 18) 392'0 2'0 4/25/18   7:10 AM CST
  • CORN (Sep 18) 399'0 1'6 4/25/18   7:08 AM CST
  • CORN (Dec 18) 408'2 1'6 4/25/18   7:10 AM CST
  • CORN (Mar 19) 416'0 1'6 4/25/18   7:08 AM CST
  • CORN (May 19) 420'4 2'0 4/25/18   6:07 AM CST
  • SOYBEANS (May 18) 1025'0 2'6 4/25/18   7:10 AM CST
  • SOYBEANS (Jul 18) 1036'4 2'4 4/25/18   7:11 AM CST
  • SOYBEANS (Aug 18) 1039'0 3'0 4/25/18   7:10 AM CST
  • SOYBEANS (Sep 18) 1035'2 3'4 4/25/18   7:10 AM CST
  • SOYBEANS (Nov 18) 1032'0 3'2 4/25/18   7:10 AM CST
  • SOYBEANS (Jan 19) 1036'4 2'6 4/25/18   7:02 AM CST
  • WHEAT (May 18) 473'6 1'2 4/25/18   7:09 AM CST
  • WHEAT (Jul 18) 486'4 2'2 4/25/18   7:10 AM CST
  • WHEAT (Sep 18) 503'6 2'0 4/25/18   7:09 AM CST
  • WHEAT (Dec 18) 527'0 1'4 4/25/18   7:06 AM CST
  • WHEAT (Mar 19) 545'4 1'4 4/25/18   6:48 AM CST
  • WHEAT (May 19) 554'4 2'2 4/25/18   3:00 AM CST
  • LIVE CATTLE (Apr 18) 121.000 - 0.625 4/24/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 104.850 0.175 4/24/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 104.675 - 0.150 4/24/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.425 - 0.450 4/24/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.925 - 0.350 4/24/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 114.975 - 0.175 4/24/18   1:03 PM CST
  • LEAN HOGS (May 18) 67.575 -0.550 4/24/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 74.925 -1.550 4/24/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 78.175 -0.900 4/24/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 78.425 -0.575 4/24/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 66.425 -0.675 4/24/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 61.025 -0.525 4/24/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'0 383'0 380'4 383'0 1'6 381'2 07:10A Chart for @C8K Options for @C8K
Jul 18 390'0 392'0 389'4 392'0 2'0 390'0 07:10A Chart for @C8N Options for @C8N
Sep 18 397'0 399'2 396'6 399'0 1'6 397'2 07:10A Chart for @C8U Options for @C8U
May 18 381'0 383'0 380'4 383'0 1'6 381'2 07:10A Chart for @C8K Options for @C8K
Jul 18 390'0 392'0 389'4 392'0 2'0 390'0 07:10A Chart for @C8N Options for @C8N
Sep 18 397'0 399'2 396'6 399'0 1'6 397'2 07:10A Chart for @C8U Options for @C8U
Dec 18 406'2 408'4 406'0 408'2 1'6 406'4 07:10A Chart for @C8Z Options for @C8Z
Mar 19 414'0 416'0 414'0 416'0 1'6 414'2 07:10A Chart for @C9H Options for @C9H
May 19 418'6 420'4 418'4 420'4 2'0 418'4 07:10A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1022'2 1028'2 1020'4 1025'0 2'6 1022'2 07:10A Chart for @S8K Options for @S8K
Jul 18 1033'4 1040'0 1032'0 1037'0 3'0 1034'0 07:10A Chart for @S8N Options for @S8N
Aug 18 1036'0 1042'0 1034'4 1039'0 3'0 1036'0 07:10A Chart for @S8Q Options for @S8Q
Sep 18 1033'0 1038'2 1030'2 1035'2 3'4 1031'6 07:10A Chart for @S8U Options for @S8U
Nov 18 1029'0 1035'0 1027'2 1032'0 3'2 1028'6 07:10A Chart for @S8X Options for @S8X
Jan 19 1031'4 1039'6 1031'4 1036'4 2'6 1033'6 07:10A Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 473'0 476'6 472'4 473'6 1'2 472'4 07:10A Chart for @W8K Options for @W8K
Jul 18 485'2 489'0 484'4 486'4 2'2 484'2 07:10A Chart for @W8N Options for @W8N
Sep 18 503'0 506'4 502'0 503'6 2'0 501'6 07:10A Chart for @W8U Options for @W8U
Dec 18 525'2 529'6 525'2 527'0 1'4 525'4 07:10A Chart for @W8Z Options for @W8Z
Mar 19 545'4 548'0 544'4 545'4 1'4 544'0 07:10A Chart for @W9H Options for @W9H
May 19 554'4 555'0 553'4 554'4 2'2 552'2 07:10A Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.500 122.200 121.000 121.000 - 0.625 121.100s 06:01A Chart for @LE8J Options for @LE8J
Jun 18 105.500 106.675 104.775 104.850 0.175 105.050s 07:09A Chart for @LE8M Options for @LE8M
Aug 18 105.425 106.500 104.650 104.675 - 0.150 104.925s 04/24 Chart for @LE8Q Options for @LE8Q
Oct 18 109.400 110.050 108.425 108.425 - 0.450 108.650s 04/24 Chart for @LE8V Options for @LE8V
Dec 18 113.625 114.375 112.925 112.925 - 0.350 113.225s 06:00A Chart for @LE8Z Options for @LE8Z
Feb 19 115.150 115.950 114.800 114.975 - 0.175 114.975s 04/24 Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 67.700 68.200 66.825 67.575 -0.550 67.450s 06:26A Chart for @HE8K Options for @HE8K
Jun 18 76.250 76.425 74.750 74.925 -1.550 74.825s 06:59A Chart for @HE8M Options for @HE8M
Jul 18 78.875 79.000 77.700 78.175 -0.900 78.000s 06:00A Chart for @HE8N Options for @HE8N
Aug 18 78.700 78.750 77.750 78.425 -0.575 78.175s 07:07A Chart for @HE8Q Options for @HE8Q
Oct 18 66.725 66.775 66.025 66.425 -0.675 66.150s 06:01A Chart for @HE8V Options for @HE8V
Dec 18 61.425 61.425 60.750 61.025 -0.525 60.925s 06:01A Chart for @HE8Z Options for @HE8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK8

My Market Watch
Click Here to Customize
Commodities
@C8K 383'0 1'6
@S8K 1025'0 2'6
@W8K 473'6 1'2
@O8K 224'2 0'0
Stocks
MSFT 93.120000 -2.230000
WMT 86.530000 0.430000
XOM 78.350000 -1.220000
TWX 96.040000 - 0.320000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  383'0
Change:  1'6
Bid:  382'6
Ask:  383'0
Today's High:  383'0
Today's Low:  380'4
Volume:  115,021
Open:  381'0
Settle:  381'2
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2018
7:09:00AM
Delay Time:  10 Minutes


Did You Know?

In 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 

We do have some room for spot corn purchases during April and May. Call if interested in moving some cash bushels.  

We are currently buying corn for August and beyond.


The USDA lowered corn carryout to 2.127 billion bushel in their March report.  With the large carryout we needed someone to have a crop problem and for now it has been Argentina. This brought corn prices to their highest level since August of last year. With the large yields in the area last year there will be more corn than we alone can process. This has been true the last couple of years and we have been buying large quantities of corn in the last month. 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
 Apr 2018  383'0 @C8K Chart

Price as of 04/25/18 07:21AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 41oF Feels Like: 36oF
Humid: 87% Dew Pt: 37oF
Barom: 30.23 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:22 Sunset: 8:11
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 63°F
Low: 42°F
Precip: 0%
High: 67°F
Low: 40°F
Precip: 0%
High: 75°F
Low: 35°F
Precip: 0%
High: 70°F
Low: 42°F
Precip: 0%
High: 76°F
Low: 46°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Rain Wednesday in Southern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Rain today in areas of the Southern Plains, and southeastern and southwestern Midwest. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:58AM Wed Apr 25, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12514 04/24/2018   3:09 PM CST - 97

 - Mouse over for last update

DTN Daily Video

Headline News
SCOTUS Saves Travel Ban for Last 04/25 06:37
Korean Leaders Seek to Control Optics 04/25 06:44
Judge Rules Against Ending DACA Program04/25 06:33
Trump Backtracks on Syria Pullout 04/25 06:40
Iran Pres: No Changes to Nuclear Deal 04/25 06:43
Senate Confirms New NSA Head 04/25 06:36
Afghan Taliban Declare Spring Offensive04/25 06:39
Global Stocks Slip After Wall St. Sells04/25 06:20

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