Quote Ticker
  • CORN (Dec 17) 344'4 0'0 10/22/17   7:09 PM CST
  • CORN (Mar 18) 358'4 0'0 10/22/17   7:09 PM CST
  • CORN (May 18) 367'0 -0'2 10/22/17   7:08 PM CST
  • CORN (Dec 17) 344'4 0'0 10/22/17   7:09 PM CST
  • CORN (Mar 18) 358'4 0'0 10/22/17   7:09 PM CST
  • CORN (May 18) 367'0 -0'2 10/22/17   7:08 PM CST
  • CORN (Jul 18) 374'4 -0'2 10/22/17   7:09 PM CST
  • CORN (Sep 18) 381'6 0'0 10/22/17   7:08 PM CST
  • CORN (Dec 18) 391'2 0'0 10/22/17   7:08 PM CST
  • SOYBEANS (Nov 17) 976'6 -2'0 10/22/17   7:09 PM CST
  • SOYBEANS (Jan 18) 987'4 -1'6 10/22/17   7:09 PM CST
  • SOYBEANS (Mar 18) 997'2 -2'0 10/22/17   7:08 PM CST
  • SOYBEANS (May 18) 1006'4 -2'0 10/22/17   7:08 PM CST
  • SOYBEANS (Jul 18) 1014'6 -2'0 10/22/17   7:06 PM CST
  • SOYBEANS (Aug 18) 1016'4 -0'6 10/22/17   7:00 PM CST
  • WHEAT (Dec 17) 425'6 -0'2 10/22/17   7:08 PM CST
  • WHEAT (Mar 18) 444'2 -0'2 10/22/17   7:08 PM CST
  • WHEAT (May 18) 458'4 -0'2 10/22/17   7:08 PM CST
  • WHEAT (Jul 18) 472'2 -0'2 10/22/17   7:09 PM CST
  • WHEAT (Sep 18) 488'2 0'2 10/22/17   7:00 PM CST
  • WHEAT (Dec 18) 506'4 -5'6 10/20/17   1:18 PM CST
  • LIVE CATTLE (Oct 17) 111.600 0.475 10/20/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 116.575 0.450 10/20/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 121.275 0.625 10/20/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 121.425 0.325 10/20/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 114.275 0.200 10/20/17   1:04 PM CST
  • LIVE CATTLE (Aug 18) 111.675 0.325 10/20/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 64.850 0.600 10/20/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 69.025 0.625 10/20/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 72.850 0.475 10/20/17   1:04 PM CST
  • LEAN HOGS (May 18) 77.175 0.325 10/20/17   1:00 PM CST
  • LEAN HOGS (Jun 18) 80.400 0.275 10/20/17   1:04 PM CST
  • LEAN HOGS (Jul 18) 80.575 0.275 10/20/17   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 344'2 344'6 344'2 344'4 0'0 344'4 07:09P Chart for @C7Z Options for @C7Z
Mar 18 358'2 358'4 358'0 358'4 0'0 358'4 07:09P Chart for @C8H Options for @C8H
May 18 367'0 367'2 367'0 367'0 -0'2 367'2 07:09P Chart for @C8K Options for @C8K
Dec 17 344'2 344'6 344'2 344'4 0'0 344'4 07:09P Chart for @C7Z Options for @C7Z
Mar 18 358'2 358'4 358'0 358'4 0'0 358'4 07:09P Chart for @C8H Options for @C8H
May 18 367'0 367'2 367'0 367'0 -0'2 367'2 07:09P Chart for @C8K Options for @C8K
Jul 18 374'2 374'4 374'2 374'4 -0'2 374'6 07:09P Chart for @C8N Options for @C8N
Sep 18 381'6 381'6 381'6 381'6 0'0 381'6 07:09P Chart for @C8U Options for @C8U
Dec 18 391'0 391'2 391'0 391'2 0'0 391'2 07:09P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 977'0 977'6 976'0 976'6 -2'0 978'6 07:09P Chart for @S7X Options for @S7X
Jan 18 987'4 988'2 986'6 987'4 -1'6 989'2 07:09P Chart for @S8F Options for @S8F
Mar 18 997'6 998'4 996'6 997'2 -2'0 999'2 07:09P Chart for @S8H Options for @S8H
May 18 1007'0 1007'2 1006'0 1006'4 -2'0 1008'4 07:09P Chart for @S8K Options for @S8K
Jul 18 1015'0 1015'0 1014'2 1014'6 -2'0 1016'6 07:09P Chart for @S8N Options for @S8N
Aug 18 1016'4 1016'4 1016'4 1016'4 -0'6 1017'2 07:09P Chart for @S8Q Options for @S8Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 426'2 426'4 425'2 425'6 -0'2 426'0 07:09P Chart for @W7Z Options for @W7Z
Mar 18 445'0 445'2 444'0 444'2 -0'2 444'4 07:08P Chart for @W8H Options for @W8H
May 18 458'4 458'4 458'2 458'4 -0'2 458'6 07:08P Chart for @W8K Options for @W8K
Jul 18 472'0 472'2 472'0 472'2 -0'2 472'4 07:09P Chart for @W8N Options for @W8N
Sep 18 488'4 488'4 488'2 488'2 0'2 488'0 07:09P Chart for @W8U Options for @W8U
Dec 18 512'2 514'2 505'2 506'4 -5'6 506'2s 07:09P Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 111.600 112.200 111.250 111.600 0.475 111.675s 10/20 Chart for @LE7V Options for @LE7V
Dec 17 116.575 117.225 115.750 116.575 0.450 116.600s 10/20 Chart for @LE7Z Options for @LE7Z
Feb 18 121.025 121.575 120.525 121.275 0.625 121.275s 10/20 Chart for @LE8G Options for @LE8G
Apr 18 121.225 121.700 120.750 121.425 0.325 121.525s 10/20 Chart for @LE8J Options for @LE8J
Jun 18 114.225 114.725 113.700 114.275 0.200 114.525s 10/20 Chart for @LE8M Options for @LE8M
Aug 18 111.600 111.975 111.075 111.675 0.325 111.850s 10/20 Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 64.275 64.925 63.900 64.850 0.600 64.850s 10/20 Chart for @HE7Z Options for @HE7Z
Feb 18 68.525 69.175 68.325 69.025 0.625 69.100s 10/20 Chart for @HE8G Options for @HE8G
Apr 18 72.400 72.975 72.100 72.850 0.475 72.900s 10/20 Chart for @HE8J Options for @HE8J
May 18 77.000 77.175 76.750 77.175 0.325 77.175s 10/20 Chart for @HE8K Options for @HE8K
Jun 18 80.100 80.600 79.950 80.400 0.275 80.475s 10/20 Chart for @HE8M Options for @HE8M
Jul 18 80.250 80.675 80.100 80.575 0.275 80.575s 10/20 Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ7

My Market Watch
Click Here to Customize
Commodities
@C7Z 344'4 0'0
@S7X 976'6 -2'0
@W7Z 425'6 -0'2
@O7Z 268'4 -1'2
Stocks
MSFT 78.810000 0.900000
WMT 87.440000 1.040000
XOM 83.110000 0.370000
TWX 101.830000 - 0.370000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  344'4
Change:  0'0
Bid:  344'4
Ask:  344'6
Today's High:  344'6
Today's Low:  344'2
Volume:  192,805
Open:  344'2
Settle:  344'4
Prev:  344'4
Contract High: 
Contract Low: 
Updated:  Oct-22-2017
7:09:00PM
Delay Time:  10 Minutes


Did You Know?

In 1885 the first fungicide was invented. It was made from lime and copper sulphate, and was known as the Bordeaux mixture


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Offering fall price later at 2 cents per month service charge. Price can be set anytime before June 30th, 2018. Give Roger a call if you have any questions.


USDA came out with their September numbers. An increase of .4 bpa on corn and .5 bpa on beans was a little suprise to the trade as many thought with the dryness experienced in August the USDA numbers might fall. The market shook off the report fairly quickly and is now focusing on exports and waiting for true harvest results. I think we may have found support around $3.50 on December futures. Funds are short so hopefully we can bring them back into this market at some point this fall. It will more than likely be a slow go until the crop is in the bin. Have a safe harvest.

That being said, you might want to look at the carry in this corn market at get some corn sold if you are comfortable with your production or have crop insurance. These prices trade fast and it's easier to sell on the way up than it is the way down. Remember there is plenty of old crop corn, feed wheat and world wide competition out there.

Remember as you are drying corn this fall our max moisture is 15.5%.


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
 Oct 2017  344'4s @C7Z Chart

Price as of 10/22/17 07:20PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 69oF Feels Like: 69oF
Humid: 55% Dew Pt: 52oF
Barom: 30.02 Wind Dir: SSE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:41 Sunset: 6:25
As reported at CARROLL, IA at 7:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 67°F
Low: 50°F
Precip: 0%
High: 60°F
Low: 44°F
Precip: 0%
High: 72°F
Low: 42°F
Precip: 0%
High: 67°F
Low: 45°F
Precip: 0%
High: 58°F
Low: 37°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Warm, Windy Friday in Central US
Bryce Anderson (Bio) – DTN Meteorologist

Central and eastern U.S. and Canadian Prairies will be dry, warm and windy today. Areas of Texas will see light rain and areas of the Northwest will see rain and snow. » More DTN Weather Commentary

Posted at 5:57AM Fri Oct 20, 2017 CDT

Indexes
Index Last Chg
NASDAQ COMP 6629 10/20/2017   2:59 PM CST 24
NYSE Composite 12431 10/20/2017   3:09 PM CST 50

 - Mouse over for last update

DTN Daily Video

Headline News
US-Backed Forces Take Syria Oil Field 10/22 13:49
Japan Prime Minister Abe Wins Election 10/22 13:46
Tillerson Seeks Arab Help Against Iran 10/22 13:50
Sen.: Waiting for Trump on Health Care 10/22 13:53
WHO Chief 'Rethinking' Mugabe Post 10/22 13:54
Trial to Begin for Ex-Arizona Officer 10/22 13:56
Study: Pollution Kills 9 Million a Year10/22 13:57
S&P 500, Dow on 6-Week Winning Streak 10/20 16:34

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