Quote Ticker
  • CORN (Dec 18) 363'6 -1'0 11/19/18   10:09 AM CST
  • CORN (Mar 19) 374'6 -1'0 11/19/18   10:10 AM CST
  • CORN (May 19) 382'0 -1'4 11/19/18   10:06 AM CST
  • CORN (Dec 18) 363'6 -1'0 11/19/18   10:09 AM CST
  • CORN (Mar 19) 374'6 -1'0 11/19/18   10:10 AM CST
  • CORN (May 19) 382'0 -1'4 11/19/18   10:06 AM CST
  • CORN (Jul 19) 389'0 -1'0 11/19/18   10:06 AM CST
  • CORN (Sep 19) 392'2 0'2 11/19/18   10:03 AM CST
  • CORN (Dec 19) 397'2 -0'6 11/19/18   10:08 AM CST
  • SOYBEANS (Jan 19) 877'0 -15'2 11/19/18   10:10 AM CST
  • SOYBEANS (Mar 19) 890'6 -15'0 11/19/18   10:09 AM CST
  • SOYBEANS (May 19) 904'0 -14'6 11/19/18   10:09 AM CST
  • SOYBEANS (Jul 19) 916'4 -14'0 11/19/18   10:08 AM CST
  • SOYBEANS (Aug 19) 920'6 -14'0 11/19/18   10:09 AM CST
  • SOYBEANS (Sep 19) 921'2 -13'0 11/19/18   10:07 AM CST
  • WHEAT (Dec 18) 499'6 -7'0 11/19/18   10:09 AM CST
  • WHEAT (Mar 19) 507'2 -8'0 11/19/18   10:09 AM CST
  • WHEAT (May 19) 515'0 -7'2 11/19/18   10:09 AM CST
  • WHEAT (Jul 19) 523'2 -7'4 11/19/18   10:09 AM CST
  • WHEAT (Sep 19) 535'4 -5'6 11/19/18   10:09 AM CST
  • WHEAT (Dec 19) 551'0 -4'6 11/19/18   10:05 AM CST
  • LIVE CATTLE (Dec 18) 115.900 0.550 11/19/18   10:09 AM CST
  • LIVE CATTLE (Feb 19) 119.975 0.250 11/19/18   10:09 AM CST
  • LIVE CATTLE (Apr 19) 121.825 0.275 11/19/18   10:09 AM CST
  • LIVE CATTLE (Jun 19) 113.650 0.125 11/19/18   10:09 AM CST
  • LIVE CATTLE (Aug 19) 111.750 - 0.125 11/19/18   10:08 AM CST
  • LIVE CATTLE (Oct 19) 113.100 - 0.275 11/19/18   9:29 AM CST
  • LEAN HOGS (Dec 18) 60.050 -0.025 11/19/18   10:10 AM CST
  • LEAN HOGS (Feb 19) 67.600 0.850 11/19/18   10:10 AM CST
  • LEAN HOGS (Apr 19) 72.000 0.250 11/19/18   10:09 AM CST
  • LEAN HOGS (May 19) 76.475 -0.375 11/19/18   10:04 AM CST
  • LEAN HOGS (Jun 19) 83.950 -0.075 11/19/18   10:09 AM CST
  • LEAN HOGS (Jul 19) 84.825 0.050 11/19/18   10:10 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 364'6 366'2 363'4 363'6 -1'0 364'6 10:09A Chart for @C8Z Options for @C8Z
Mar 19 375'4 377'0 374'2 374'4 -1'2 375'6 10:09A Chart for @C9H Options for @C9H
May 19 383'0 384'6 381'6 382'0 -1'4 383'4 10:09A Chart for @C9K Options for @C9K
Dec 18 364'6 366'2 363'4 363'6 -1'0 364'6 10:09A Chart for @C8Z Options for @C8Z
Mar 19 375'4 377'0 374'2 374'4 -1'2 375'6 10:09A Chart for @C9H Options for @C9H
May 19 383'0 384'6 381'6 382'0 -1'4 383'4 10:09A Chart for @C9K Options for @C9K
Jul 19 389'6 391'2 389'0 389'0 -1'0 390'0 10:09A Chart for @C9N Options for @C9N
Sep 19 392'0 393'2 391'2 392'2 0'2 392'0 10:09A Chart for @C9U Options for @C9U
Dec 19 397'6 399'0 397'2 397'2 -0'6 398'0 10:09A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 892'0 892'2 875'2 877'2 -15'0 892'2 10:09A Chart for @S9F Options for @S9F
Mar 19 905'0 905'4 888'6 891'0 -14'6 905'6 10:09A Chart for @S9H Options for @S9H
May 19 918'0 918'4 902'2 904'4 -14'2 918'6 10:09A Chart for @S9K Options for @S9K
Jul 19 930'2 930'2 914'2 916'4 -14'0 930'4 10:09A Chart for @S9N Options for @S9N
Aug 19 932'2 933'0 919'4 921'0 -13'6 934'6 10:09A Chart for @S9Q Options for @S9Q
Sep 19 932'6 932'6 919'6 921'2 -13'0 934'2 10:09A Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 506'4 507'2 499'2 500'0 -6'6 506'6 10:09A Chart for @W8Z Options for @W8Z
Mar 19 514'6 515'2 507'2 507'6 -7'4 515'2 10:09A Chart for @W9H Options for @W9H
May 19 522'0 522'0 515'0 515'0 -7'2 522'2 10:09A Chart for @W9K Options for @W9K
Jul 19 530'0 530'6 523'2 524'0 -6'6 530'6 10:09A Chart for @W9N Options for @W9N
Sep 19 540'6 540'6 535'6 536'2 -5'0 541'2 10:09A Chart for @W9U Options for @W9U
Dec 19 554'4 555'2 550'6 551'0 -4'6 555'6 10:09A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 115.550 116.025 115.475 115.875 0.525 115.350 10:09A Chart for @LE8Z Options for @LE8Z
Feb 19 119.650 120.150 119.625 119.950 0.225 119.725 10:09A Chart for @LE9G Options for @LE9G
Apr 19 121.550 121.950 121.500 121.850 0.300 121.550 10:09A Chart for @LE9J Options for @LE9J
Jun 19 113.525 113.800 113.375 113.675 0.150 113.525 10:09A Chart for @LE9M Options for @LE9M
Aug 19 111.900 112.000 111.600 111.750 - 0.125 111.875 10:09A Chart for @LE9Q Options for @LE9Q
Oct 19 113.375 113.450 113.025 113.100 - 0.275 113.375 10:09A Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.250 60.500 59.625 60.050 -0.025 60.075 10:09A Chart for @HE8Z Options for @HE8Z
Feb 19 67.050 67.675 66.775 67.575 0.825 66.750 10:09A Chart for @HE9G Options for @HE9G
Apr 19 71.900 72.300 71.575 71.975 0.225 71.750 10:09A Chart for @HE9J Options for @HE9J
May 19 77.000 77.025 76.400 76.475 -0.375 76.850 10:09A Chart for @HE9K Options for @HE9K
Jun 19 84.000 84.175 83.625 83.950 -0.075 84.025 10:09A Chart for @HE9M Options for @HE9M
Jul 19 84.750 84.925 84.600 84.825 0.050 84.775 10:09A Chart for @HE9N Options for @HE9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 364'0 -0'6
@S9F 877'4 -14'6
@W8Z 499'6 -7'0
@O8Z 303'6 5'4
Stocks
MSFT 105.800000 - 2.490000
WMT 97.370000 -0.320000
XOM 79.020000 0.060000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  363'6
Change:  -1'0
Bid:  363'6
Ask:  364'0
Today's High:  366'2
Today's Low:  363'4
Volume:  180,968
Open:  364'6
Settle:  364'6
Prev:  364'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2018
10:09:00AM
Delay Time:  10 Minutes


Did You Know?

In 1939 the first grade standards were issued by USDA for a frozen product—peas


Fact courtesy of the USDA



Welcome
 

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

We are now taking names for delivery of Price Later bushels. Give me a call to get your name on the list.

We are at least 30 cents above the lows set prior to harvest back in the middle of September. Not that we can't go back there but we know a whole lot more about the size of the crop now. The last USDA report showed an expected carryout of 1.736 billion bushels. This is about mid range of last year's carryout (2.0) and what we were using for guesses this summer (1.5). The delay in harvest helped get rid of a little more of last year's crop and make much needed storage room. Use any rallies to get some of your corn priced. Remember to look at revenue per acre, not necessarily the price per bushel. 

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. Once we get the crop put in the bin hopefully these markets will come up off the bottoms we have put in after this report. Look at selling deferred months and even keep an eye on 2019 crop prices on any rally. If we buy more corn acres going into planting season we could go back over a 2.0 billion carryout again next year. Keep that in the back of your mind.

Call ahead to schedule your new crop deliveries.






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
 Nov 2018  363'6 @C8Z Chart

Price as of 11/19/18 10:20AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 32oF Feels Like: 22oF
Humid: 80% Dew Pt: 27oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:14 Sunset: 4:54
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 32°F
Low: 19°F
Precip: 0%
High: 41°F
Low: 14°F
Precip: 0%
High: 46°F
Low: 24°F
Precip: 0%
High: 48°F
Low: 26°F
Precip: 0%
High: 44°F
Low: 38°F
Precip: 71%
View complete Local Weather
 
DTN Weather Summary
Most Areas Dry Monday
Bryce Anderson (Bio) – DTN Meteorologist

Monday features light snow in portions of the northern Midwest, and light rain in the southeastern Midwest and Delta. Other crop areas will be dry. Conditions are generally favorable for final stages of harvest. » More DTN Weather Commentary

Posted at 5:58AM Mon Nov 19, 2018 CST

Indexes
Index Last Chg
NYSE Composite 12342 11/19/2018   9:43 AM CST - 58

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Pondering 3-5 Cabinet Changes 11/19 06:13
UK PM on Collision Course Over Brexit 11/19 06:20
Trump Won't Listen to Khashoggi Tape 11/19 06:09
Abrams Seen as Voting-Rights Advocate 11/19 06:16
Tijuana Protesters Shout at Migrants 11/19 06:19
Yemeni Rebels to Halt Rocket Fire 11/19 06:12
Vietnam, Russia Aim to Triple Trade 11/19 06:15
Tech Leads Stocks Down Early Monday 11/19 09:41

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