Quote Ticker
  • CORN (Sep 18) 341'6 0'4 7/16/18   1:19 PM CST
  • CORN (Dec 18) 355'4 0'4 7/16/18   1:19 PM CST
  • CORN (Mar 19) 367'4 0'6 7/16/18   1:19 PM CST
  • CORN (Sep 18) 341'6 0'4 7/16/18   1:19 PM CST
  • CORN (Dec 18) 355'4 0'4 7/16/18   1:19 PM CST
  • CORN (Mar 19) 367'4 0'6 7/16/18   1:19 PM CST
  • CORN (May 19) 374'0 1'0 7/16/18   1:19 PM CST
  • CORN (Jul 19) 380'4 1'4 7/16/18   1:19 PM CST
  • CORN (Sep 19) 383'6 1'4 7/16/18   1:15 PM CST
  • SOYBEANS (Aug 18) 830'6 10'6 7/16/18   1:19 PM CST
  • SOYBEANS (Sep 18) 836'2 10'6 7/16/18   1:19 PM CST
  • SOYBEANS (Nov 18) 846'6 11'4 7/16/18   1:19 PM CST
  • SOYBEANS (Jan 19) 857'0 11'6 7/16/18   1:19 PM CST
  • SOYBEANS (Mar 19) 866'4 12'0 7/16/18   1:19 PM CST
  • SOYBEANS (May 19) 875'4 12'4 7/16/18   1:19 PM CST
  • WHEAT (Sep 18) 488'2 -8'4 7/16/18   1:19 PM CST
  • WHEAT (Dec 18) 503'4 -8'4 7/16/18   1:19 PM CST
  • WHEAT (Mar 19) 518'4 -8'4 7/16/18   1:18 PM CST
  • WHEAT (May 19) 529'2 -8'6 7/16/18   1:15 PM CST
  • WHEAT (Jul 19) 534'0 -7'4 7/16/18   1:19 PM CST
  • WHEAT (Sep 19) 543'4 -7'2 7/16/18   1:17 PM CST
  • LIVE CATTLE (Aug 18) 107.500 2.375 7/16/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 109.225 1.275 7/16/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 113.175 1.300 7/16/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 117.025 0.850 7/16/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 118.275 0.550 7/16/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 111.100 0.750 7/16/18   1:03 PM CST
  • LEAN HOGS (Jul 18) 79.750 -0.200 7/16/18   12:00 PM CST
  • LEAN HOGS (Aug 18) 69.300 -0.950 7/16/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 54.050 -1.300 7/16/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 49.300 -1.225 7/16/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 55.950 -0.775 7/16/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 61.150 -0.625 7/16/18   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 340'0 345'6 338'6 341'6 0'4 341'6s 01:30P Chart for @C8U Options for @C8U
Dec 18 353'0 359'2 352'2 355'4 0'4 355'2s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 364'6 370'6 364'0 367'4 0'6 367'2s 01:30P Chart for @C9H Options for @C9H
Sep 18 340'0 345'6 338'6 341'6 0'4 341'6s 01:30P Chart for @C8U Options for @C8U
Dec 18 353'0 359'2 352'2 355'4 0'4 355'2s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 364'6 370'6 364'0 367'4 0'6 367'2s 01:30P Chart for @C9H Options for @C9H
May 19 371'4 377'4 370'6 374'0 1'0 374'2s 01:30P Chart for @C9K Options for @C9K
Jul 19 377'6 383'6 377'0 380'4 1'4 380'6s 01:30P Chart for @C9N Options for @C9N
Sep 19 379'4 385'6 379'4 383'6 1'4 383'6s 01:30P Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 818'4 838'0 810'4 830'6 10'6 829'4s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 824'4 843'4 816'4 836'2 10'6 835'2s 01:30P Chart for @S8U Options for @S8U
Nov 18 834'2 854'4 826'2 846'6 11'4 845'6s 01:30P Chart for @S8X Options for @S8X
Jan 19 844'4 864'2 836'6 857'0 11'6 856'0s 01:30P Chart for @S9F Options for @S9F
Mar 19 853'0 874'0 846'0 866'4 12'0 865'4s 01:30P Chart for @S9H Options for @S9H
May 19 862'4 883'2 855'4 875'4 12'4 875'2s 01:30P Chart for @S9K Options for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 495'2 498'4 486'6 488'2 -8'4 488'4s 01:30P Chart for @W8U Options for @W8U
Dec 18 511'6 513'6 502'6 503'4 -8'4 504'0s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 524'4 528'6 517'4 518'4 -8'4 519'0s 01:30P Chart for @W9H Options for @W9H
May 19 535'6 537'2 528'6 529'2 -8'6 529'6s 01:30P Chart for @W9K Options for @W9K
Jul 19 540'0 543'0 533'4 534'0 -7'4 535'2s 01:30P Chart for @W9N Options for @W9N
Sep 19 546'2 551'0 543'2 543'4 -7'2 544'4s 01:30P Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 105.250 107.550 104.800 107.500 2.375 106.925s 01:05P Chart for @LE8Q Options for @LE8Q
Oct 18 107.925 109.275 107.325 109.225 1.275 108.650s 01:05P Chart for @LE8V Options for @LE8V
Dec 18 111.875 113.175 111.300 113.175 1.300 112.700s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 116.200 117.075 115.550 117.025 0.850 116.600s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 117.700 118.350 117.250 118.275 0.550 117.975s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 110.500 111.275 110.200 111.100 0.750 110.950s 01:05P Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 79.925 80.025 79.725 79.750 -0.200 79.750s 01:05P Chart for @HE8N Options for @HE8N
Aug 18 70.100 70.775 69.075 69.300 -0.950 69.200s 01:05P Chart for @HE8Q Options for @HE8Q
Oct 18 55.000 55.375 53.850 54.050 -1.300 54.000s 01:05P Chart for @HE8V Options for @HE8V
Dec 18 50.000 50.800 49.100 49.300 -1.225 49.175s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 56.200 56.800 55.525 55.950 -0.775 55.825s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 61.375 61.900 60.575 61.150 -0.625 60.975s 01:05P Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8U 341'6 0'4
@S8Q 830'6 10'6
@W8U 488'2 -8'4
@O8U 231'6 -5'4
Stocks
MSFT 104.760000 - 0.670000
WMT 87.550000 -0.150000
XOM 82.345000 -0.965000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  341'6
Change:  0'4
Bid:  341'2
Ask:  342'0
Today's High:  345'6
Today's Low:  338'6
Volume:  81,258
Open:  340'0
Settle:  341'6s
Prev:  341'2
Contract High: 
Contract Low: 
Updated:  Jul-16-2018
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1903 the USDA demonstrated that a virus causes hog cholera and that recovering hogs are immune for life


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Call to schedule your August deliveries. We are buying a few spot loads from time to time so let me know what you have. 


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
 July 2018  341'6s @C8U Chart

Price as of 07/16/18 02:39PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 81oF Feels Like: 81oF
Humid: 45% Dew Pt: 57oF
Barom: 30.1 Wind Dir: NNE
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:57 Sunset: 8:52
As reported at CARROLL, IA at 2:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 84°F
Low: 66°F
Precip: 0%
High: 84°F
Low: 60°F
Precip: 0%
High: 82°F
Low: 61°F
Precip: 60%
High: 85°F
Low: 65°F
Precip: 60%
High: 83°F
Low: 61°F
Precip: 50%
View complete Local Weather
 
DTN Weather Summary
Light Rain in Southern Plains Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain will cover the western and portions of the Southern Plains Tuesday, along with the Deep South and the far eastern Midwest. » More DTN Weather Commentary

Posted at 1:52PM Mon Jul 16, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12733 07/16/2018   2:03 PM CST - 36

 - Mouse over for last update

DTN Daily Video

Headline News
Trump, Putin Set to Meet in Helsinki 07/16 06:13
China Growth Cools Amid Trade Tensions 07/16 06:20
Survey:Sales,Employment Likely to Grow 07/16 06:09
Feinstein CA Favorite Despite Snub 07/16 06:16
Netanyahu Vists Gaza Border Town 07/16 06:19
Former UK Min. Seesk Brexit Referendum 07/16 06:12
Taliban Kill 7 Police in Afghanistan 07/16 06:15
Stocks Mixed to Start Week 07/16 10:00

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