Quote Ticker
  • CORN (Sep 18) 364'2 2'6 8/16/18   2:31 AM CST
  • CORN (Dec 18) 378'4 2'4 8/16/18   2:31 AM CST
  • CORN (Mar 19) 390'2 2'4 8/16/18   2:31 AM CST
  • CORN (Sep 18) 364'2 2'6 8/16/18   2:31 AM CST
  • CORN (Dec 18) 378'4 2'4 8/16/18   2:31 AM CST
  • CORN (Mar 19) 390'2 2'4 8/16/18   2:31 AM CST
  • CORN (May 19) 397'0 2'2 8/16/18   2:22 AM CST
  • CORN (Jul 19) 402'6 2'2 8/16/18   2:25 AM CST
  • CORN (Sep 19) 402'6 2'2 8/16/18   2:14 AM CST
  • SOYBEANS (Sep 18) 875'0 17'4 8/16/18   2:31 AM CST
  • SOYBEANS (Nov 18) 885'6 16'6 8/16/18   2:31 AM CST
  • SOYBEANS (Jan 19) 897'4 16'4 8/16/18   2:31 AM CST
  • SOYBEANS (Mar 19) 908'6 16'2 8/16/18   2:30 AM CST
  • SOYBEANS (May 19) 919'6 15'6 8/16/18   2:31 AM CST
  • SOYBEANS (Jul 19) 928'6 15'2 8/16/18   2:20 AM CST
  • WHEAT (Sep 18) 538'4 6'2 8/16/18   2:31 AM CST
  • WHEAT (Dec 18) 558'0 6'2 8/16/18   2:31 AM CST
  • WHEAT (Mar 19) 579'6 5'4 8/16/18   2:16 AM CST
  • WHEAT (May 19) 590'4 6'2 8/16/18   1:52 AM CST
  • WHEAT (Jul 19) 583'2 4'4 8/16/18   2:14 AM CST
  • WHEAT (Sep 19) 594'4 9'2 8/16/18   12:14 AM CST
  • LIVE CATTLE (Aug 18) 108.600 0.350 8/15/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 109.275 0.275 8/15/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 113.125 0.375 8/15/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 116.725 0.300 8/15/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 117.875 0.275 8/15/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 111.725 0.225 8/15/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 52.725 0.625 8/15/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 49.600 0.800 8/15/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 56.500 1.125 8/15/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 63.075 1.075 8/15/18   1:04 PM CST
  • LEAN HOGS (May 19) 70.000 0.950 8/15/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 75.075 0.725 8/15/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 361'4 367'0 360'4 364'2 2'6 361'4 02:31A Chart for @C8U Options for @C8U
Dec 18 376'0 381'4 375'0 378'4 2'4 376'0 02:31A Chart for @C8Z Options for @C8Z
Mar 19 387'6 393'2 386'4 390'2 2'4 387'6 02:31A Chart for @C9H Options for @C9H
Sep 18 361'4 367'0 360'4 364'2 2'6 361'4 02:31A Chart for @C8U Options for @C8U
Dec 18 376'0 381'4 375'0 378'4 2'4 376'0 02:31A Chart for @C8Z Options for @C8Z
Mar 19 387'6 393'2 386'4 390'2 2'4 387'6 02:31A Chart for @C9H Options for @C9H
May 19 394'2 400'0 393'4 397'0 2'2 394'6 02:31A Chart for @C9K Options for @C9K
Jul 19 400'2 405'6 399'4 402'6 2'2 400'4 02:31A Chart for @C9N Options for @C9N
Sep 19 399'0 403'6 399'0 402'6 2'2 400'4 02:31A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 859'6 882'0 854'4 875'0 17'4 857'4 02:32A Chart for @S8U Options for @S8U
Nov 18 871'2 893'2 866'0 885'6 16'6 869'0 02:32A Chart for @S8X Options for @S8X
Jan 19 883'4 905'0 878'2 897'4 16'4 881'0 02:32A Chart for @S9F Options for @S9F
Mar 19 894'0 916'2 889'6 908'6 16'2 892'4 02:31A Chart for @S9H Options for @S9H
May 19 906'0 927'0 901'4 919'6 15'6 904'0 02:32A Chart for @S9K Options for @S9K
Jul 19 915'0 936'0 911'0 928'6 15'2 913'4 02:32A Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 532'4 543'2 531'0 538'4 6'2 532'2 02:32A Chart for @W8U Options for @W8U
Dec 18 552'2 563'2 550'4 558'0 6'2 551'6 02:32A Chart for @W8Z Options for @W8Z
Mar 19 573'2 585'2 573'0 579'6 5'4 574'2 02:32A Chart for @W9H Options for @W9H
May 19 584'2 594'4 582'6 590'4 6'2 584'2 02:32A Chart for @W9K Options for @W9K
Jul 19 578'6 588'4 578'0 583'2 4'4 578'6 02:31A Chart for @W9N Options for @W9N
Sep 19 585'0 594'4 584'4 594'4 9'2 585'2 02:31A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.800 109.075 107.750 108.600 0.350 108.325s 08/15 Chart for @LE8Q Options for @LE8Q
Oct 18 108.650 109.850 108.500 109.275 0.275 109.000s 08/15 Chart for @LE8V Options for @LE8V
Dec 18 112.400 113.500 112.300 113.125 0.375 112.800s 08/15 Chart for @LE8Z Options for @LE8Z
Feb 19 116.025 116.950 115.925 116.725 0.300 116.450s 08/15 Chart for @LE9G Options for @LE9G
Apr 19 117.200 118.100 117.000 117.875 0.275 117.600s 08/15 Chart for @LE9J Options for @LE9J
Jun 19 111.100 112.025 110.925 111.725 0.225 111.550s 08/15 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 51.825 52.750 51.250 52.725 0.625 52.475s 08/15 Chart for @HE8V Options for @HE8V
Dec 18 48.625 49.675 48.200 49.600 0.800 49.450s 08/15 Chart for @HE8Z Options for @HE8Z
Feb 19 55.325 56.575 54.650 56.500 1.125 56.350s 08/15 Chart for @HE9G Options for @HE9G
Apr 19 62.125 63.275 61.375 63.075 1.075 62.950s 08/15 Chart for @HE9J Options for @HE9J
May 19 70.000 70.000 70.000 70.000 0.950 70.000s 08/15 Chart for @HE9K Options for @HE9K
Jun 19 73.975 75.325 73.900 75.075 0.725 75.025s 08/15 Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8U 364'2 2'6
@S8U 874'4 17'0
@W8U 538'2 6'0
@O8U 250'0 0'2
Stocks
MSFT 107.660000 - 1.480000
WMT 90.220000 -0.630000
XOM 76.940000 -1.370000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  364'2
Change:  2'6
Bid:  364'0
Ask:  364'2
Today's High:  367'0
Today's Low:  360'4
Volume:  102,535
Open:  361'4
Settle:  361'4
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Aug-16-2018
2:28:00AM
Delay Time:  10 Minutes


Did You Know?

In 1878 the milking machine was invented


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Call to schedule your August deliveries. We are buying corn for August and September delivery. Give us a call to get your bins empty before harvest.

Have we seen the market highs? With 1 million more corn acres and excellent growing conditions we probably have  for some time. We seemed to have kicked the can down the road as far as corn supply goes. We were expecting carryout to drop to 1.5 billion bushels but the trade believes 1.9 billion is more likely. Corn is one of the few grains that has a story but it may be into next planting season before we talk about it much. With lower bean prices we will have to watch and see how many acres around the world go to corn.  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. Similar to the last couple of years, $3.60 and above cash sales may turn out to be a good sale if the bushels are out there.

Keep in touch if you have bushels to move in order to make room in the bins for new crop.




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
 Aug 2018  361'4s @C8U Chart

Price as of 08/16/18 02:42AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 72oF Feels Like: 73oF
Humid: 100% Dew Pt: 72oF
Barom: 29.94 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:28 Sunset: 8:18
As reported at CARROLL, IA at 2:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 79°F
Low: 63°F
Precip: 80%
High: 83°F
Low: 61°F
Precip: 0%
High: 85°F
Low: 58°F
Precip: 0%
High: 83°F
Low: 62°F
Precip: 60%
High: 77°F
Low: 61°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain in Parts of Midwest, Plains Thurs.
Bryce Anderson (Bio) – DTN Meteorologist

Thursday will find more rain in the eastern and southern Midwest, and re-forming in the north-central through southwestern Plains. » More DTN Weather Commentary

Posted at 1:41PM Wed Aug 15, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12723 08/15/2018   3:09 PM CST - 112

 - Mouse over for last update

DTN Daily Video

Headline News
Primary Winners:Diversity, Trump Picks 08/15 06:07
US, Mexico to Unveil Cartel Plans 08/15 06:14
Omarosa: Won't be Silenced by Trump 08/15 06:03
Fed Squeezing Developing Economies 08/15 06:10
ND Pot Measure Approved for Ballot 08/15 06:13
KS Gov Concedes Race to Kobach 08/15 06:06
Report: PA Priests Abused 1,000+ Kids 08/15 06:09
Stocks Tumble Due to Growth Worries 08/15 16:15

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