Quote Ticker
  • CORN (Sep 19) 358'4 1'0 9/13/19   12:13 PM CST
  • CORN (Dec 19) 369'2 1'4 9/13/19   1:19 PM CST
  • CORN (Mar 20) 381'6 1'6 9/13/19   1:19 PM CST
  • CORN (Sep 19) 358'4 1'0 9/13/19   12:13 PM CST
  • CORN (Dec 19) 369'2 1'4 9/13/19   1:19 PM CST
  • CORN (Mar 20) 381'6 1'6 9/13/19   1:19 PM CST
  • CORN (May 20) 390'4 1'4 9/13/19   1:19 PM CST
  • CORN (Jul 20) 397'2 1'0 9/13/19   1:19 PM CST
  • CORN (Sep 20) 401'4 0'4 9/13/19   1:19 PM CST
  • SOYBEANS (Sep 19) 888'4 1'6 9/13/19   12:08 PM CST
  • SOYBEANS (Nov 19) 898'2 3'2 9/13/19   1:19 PM CST
  • SOYBEANS (Jan 20) 911'4 3'2 9/13/19   1:19 PM CST
  • SOYBEANS (Mar 20) 923'4 2'6 9/13/19   1:19 PM CST
  • SOYBEANS (May 20) 933'6 2'4 9/13/19   1:19 PM CST
  • SOYBEANS (Jul 20) 942'4 1'6 9/13/19   1:18 PM CST
  • WHEAT (Sep 19) 489'0 0'0 9/13/19   12:18 PM CST
  • WHEAT (Dec 19) 482'6 -0'2 9/13/19   1:19 PM CST
  • WHEAT (Mar 20) 489'0 0'2 9/13/19   1:19 PM CST
  • WHEAT (May 20) 493'4 0'6 9/13/19   1:19 PM CST
  • WHEAT (Jul 20) 497'0 1'2 9/13/19   1:19 PM CST
  • WHEAT (Sep 20) 504'4 1'2 9/13/19   1:15 PM CST
  • LIVE CATTLE (Oct 19) 98.100 -0.650 9/13/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 104.350 - 0.575 9/13/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 111.025 - 0.100 9/13/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 114.900 - 0.150 9/13/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 107.800 - 0.225 9/13/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 106.000 - 0.200 9/13/19   1:03 PM CST
  • LEAN HOGS (Oct 19) 66.700 3.300 9/13/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 68.700 4.500 9/13/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 75.100 4.500 9/13/19   1:00 PM CST
  • LEAN HOGS (Apr 20) 81.350 4.325 9/13/19   1:04 PM CST
  • LEAN HOGS (May 20) 85.575 2.575 9/13/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 91.000 2.500 9/13/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 358'4 358'4 358'4 358'4 1'0 355'4s 09/13 Chart for @C9U Options for @C9U
Dec 19 367'4 372'2 365'4 369'2 1'4 368'6s 09/13 Chart for @C9Z Options for @C9Z
Mar 20 379'6 384'4 378'4 381'6 1'6 381'4s 09/13 Chart for @C0H Options for @C0H
Sep 19 358'4 358'4 358'4 358'4 1'0 355'4s 09/13 Chart for @C9U Options for @C9U
Dec 19 367'4 372'2 365'4 369'2 1'4 368'6s 09/13 Chart for @C9Z Options for @C9Z
Mar 20 379'6 384'4 378'4 381'6 1'6 381'4s 09/13 Chart for @C0H Options for @C0H
May 20 389'0 393'0 387'4 390'4 1'4 390'4s 09/13 Chart for @C0K Options for @C0K
Jul 20 395'6 399'4 394'6 397'2 1'0 397'0s 09/13 Chart for @C0N Options for @C0N
Sep 20 400'0 402'6 399'2 401'4 0'4 400'6s 09/13 Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 890'0 890'2 888'4 888'4 1'6 884'6s 09/13 Chart for @S9U Options for @S9U
Nov 19 894'4 903'4 893'0 898'2 3'2 898'6s 09/13 Chart for @S9X Options for @S9X
Jan 20 907'6 917'0 906'6 911'4 3'2 912'2s 09/13 Chart for @S0F Options for @S0F
Mar 20 920'0 928'6 919'2 923'4 2'6 924'0s 09/13 Chart for @S0H Options for @S0H
May 20 931'0 939'0 930'0 933'6 2'4 934'6s 09/13 Chart for @S0K Options for @S0K
Jul 20 940'0 947'4 938'6 942'4 1'6 943'0s 09/13 Chart for @S0N Options for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 489'0 0'0 485'6s 09/13 Chart for @W9U Options for @W9U
Dec 19 485'4 491'0 480'4 482'6 -0'2 483'4s 09/13 Chart for @W9Z Options for @W9Z
Mar 20 490'6 496'6 487'0 489'0 0'2 489'4s 09/13 Chart for @W0H Options for @W0H
May 20 493'4 500'6 491'0 493'4 0'6 494'0s 09/13 Chart for @W0K Options for @W0K
Jul 20 497'2 503'2 494'0 497'0 1'2 497'4s 09/13 Chart for @W0N Options for @W0N
Sep 20 504'0 510'4 502'4 504'4 1'2 504'4s 09/13 Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 98.975 99.550 98.000 98.100 -0.650 98.075s 09/13 Chart for @LE9V Options for @LE9V
Dec 19 105.000 105.700 104.275 104.350 - 0.575 104.375s 09/13 Chart for @LE9Z Options for @LE9Z
Feb 20 111.500 112.025 110.950 111.025 - 0.100 111.100s 09/13 Chart for @LE0G Options for @LE0G
Apr 20 115.475 115.700 114.725 114.900 - 0.150 115.050s 09/13 Chart for @LE0J Options for @LE0J
Jun 20 108.325 108.600 107.525 107.800 - 0.225 107.950s 09/13 Chart for @LE0M Options for @LE0M
Aug 20 106.450 106.875 105.950 106.000 - 0.200 106.250s 09/13 Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 64.725 66.850 63.875 66.700 3.300 66.475s 09/13 Chart for @HE9V Options for @HE9V
Dec 19 68.000 68.700 67.800 68.700 4.500 68.700s 09/13 Chart for @HE9Z Options for @HE9Z
Feb 20 74.000 75.100 73.175 75.100 4.500 75.100s 09/13 Chart for @HE0G Options for @HE0G
Apr 20 79.700 81.350 78.850 81.350 4.325 81.175s 09/13 Chart for @HE0J Options for @HE0J
May 20 85.350 87.000 85.350 85.575 2.575 86.125s 09/13 Chart for @HE0K Options for @HE0K
Jun 20 89.900 91.825 89.900 91.000 2.500 91.125s 09/13 Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9U 358'4 1'0
@S9U 888'4 1'6
@W9U 489'0 0'0
@O9U 275'2 0'0
Stocks
MSFT 137.320000 - 0.200000
WMT 117.430000
XOM 72.640000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  358'4
Change:  1'0
Bid: 
Ask: 
Today's High:  358'4
Today's Low:  358'4
Volume:  122
Open:  358'4
Settle:  355'4s
Prev:  354'4
Contract High: 
Contract Low: 
Updated:  Sep-13-2019
12:13:00PM
Delay Time:  10 Minutes


Did You Know?

In 1906 the USDA developed a live-virus vaccine for hog cholera


Fact courtesy of the USDA



Welcome
 

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

 

If you still have old crop corn to move before harvest give me a call about our Price Later Contract that is free thru October 30th.

 
September corn numbers weren't friendly but bean numbers were. Corn traded 5 cents lower after the report, only to close 7 cents higher. With the strong nearby cash basis we are bidding 30 cents better than new crop. So if you have old crop corn you need to get it priced at some point because the board probably doesn't have 30 cents in it given the numbers we have to trade. If we see a better report it probably will be December or January's report. If even then.
 
Lower fuel prices and political turmoil has taken margins out of the ethanol business and world pork production is down dramatically due to ASF. We have done permanant damage to corn usage and it will take time to get it back up. The thing that scares me is if we see much of a rally before next spring, how many acres can we see planted in 2020? Prices were in the top 2% of the last five years and not enough people took advantage of them. December futures back above $3.90 will bring selling opportunities if we get so lucky. Don't miss out a second time because we probably won't go back to summer highs any time soon. Also there is good carry in the market so look at pricing spring or summer delivery at premiums to nearby prices.
 
I know it was easy to get bulled up when corn was at $4.50 but now we know we have to sell at profitable prices no matter what we think when they are presented to us. There will be opportunities to sell corn this year at above breakeven this year in my opinion because we are fortunate enough to have a crop. Don't sit back and watch the market go by if we do rally. There is carry in the market so take advantage of it when the time comes.

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
 Sept  368'6s @C9Z Chart

Price as of 09/15/19 11:44AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 77oF Feels Like: 78oF
Humid: 83% Dew Pt: 72oF
Barom: 30.02 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:59 Sunset: 7:29
As reported at CARROLL, IA at 11:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 85°F
Low: 67°F
Precip: 0%
High: 87°F
Low: 65°F
Precip: 0%
High: 85°F
Low: 69°F
Precip: 30%
High: 84°F
Low: 69°F
Precip: 38%
High: 82°F
Low: 65°F
Precip: 66%
View complete Local Weather
 
DTN Weather Summary
Mainly Dry, Warm Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Dry conditions dominated the primary crop areas Friday afternoon. Temperatures ranged from the low 50s in northern Minnesota to the mid-90s in the Ohio Valley, Delta, Gulf Coast and Southeast. » More DTN Weather Commentary

Posted at 1:29PM Fri Sep 13, 2019 CDT

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
Violence Flares After Hong Kong March 09/15 10:03
Netanyahu Fights for Election Survival 09/15 10:10
Saudi Oil Site Attacks Raise Fears 09/15 09:59
Afghan Officials:Troops Ready for Vote 09/15 10:06
CA Gov to Veto Environmental Rules Bill09/15 10:09
Assad Issues Amnestry,Reduced Sentences09/15 10:02
Drug Co. Attorneys: Disqualify Judge 09/15 10:05
US Stock Indexes Close Mixed 09/13 16:34

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