Quote Ticker
  • CORN (Jul 18) 356'4 2'2 6/21/18   10:55 AM CST
  • CORN (Sep 18) 365'4 1'6 6/21/18   10:55 AM CST
  • CORN (Dec 18) 377'2 1'4 6/21/18   10:55 AM CST
  • CORN (Jul 18) 356'4 2'2 6/21/18   10:55 AM CST
  • CORN (Sep 18) 365'4 1'6 6/21/18   10:55 AM CST
  • CORN (Dec 18) 377'2 1'4 6/21/18   10:55 AM CST
  • CORN (Mar 19) 387'0 1'6 6/21/18   10:55 AM CST
  • CORN (May 19) 393'2 1'2 6/21/18   10:53 AM CST
  • CORN (Jul 19) 399'4 1'4 6/21/18   10:54 AM CST
  • SOYBEANS (Jul 18) 881'6 -7'6 6/21/18   10:55 AM CST
  • SOYBEANS (Aug 18) 886'6 -7'6 6/21/18   10:54 AM CST
  • SOYBEANS (Sep 18) 892'0 -8'2 6/21/18   10:54 AM CST
  • SOYBEANS (Nov 18) 902'2 -8'2 6/21/18   10:55 AM CST
  • SOYBEANS (Jan 19) 911'0 -9'0 6/21/18   10:54 AM CST
  • SOYBEANS (Mar 19) 915'6 -8'2 6/21/18   10:54 AM CST
  • WHEAT (Jul 18) 495'6 7'4 6/21/18   10:55 AM CST
  • WHEAT (Sep 18) 506'2 7'0 6/21/18   10:55 AM CST
  • WHEAT (Dec 18) 522'4 5'4 6/21/18   10:55 AM CST
  • WHEAT (Mar 19) 539'2 5'2 6/21/18   10:55 AM CST
  • WHEAT (May 19) 549'4 4'0 6/21/18   10:54 AM CST
  • WHEAT (Jul 19) 554'4 4'2 6/21/18   10:50 AM CST
  • LIVE CATTLE (Jun 18) 108.900 - 0.125 6/21/18   10:55 AM CST
  • LIVE CATTLE (Aug 18) 106.375 - 0.275 6/21/18   10:55 AM CST
  • LIVE CATTLE (Oct 18) 109.000 - 0.275 6/21/18   10:55 AM CST
  • LIVE CATTLE (Dec 18) 112.125 - 0.325 6/21/18   10:54 AM CST
  • LIVE CATTLE (Feb 19) 114.700 - 0.375 6/21/18   10:52 AM CST
  • LIVE CATTLE (Apr 19) 116.250 - 0.375 6/21/18   10:53 AM CST
  • LEAN HOGS (Jul 18) 79.925 -0.100 6/21/18   10:55 AM CST
  • LEAN HOGS (Aug 18) 74.700 -0.450 6/21/18   10:55 AM CST
  • LEAN HOGS (Oct 18) 60.425 -0.850 6/21/18   10:55 AM CST
  • LEAN HOGS (Dec 18) 55.775 -0.975 6/21/18   10:55 AM CST
  • LEAN HOGS (Feb 19) 60.950 -1.050 6/21/18   10:54 AM CST
  • LEAN HOGS (Apr 19) 65.550 -1.075 6/21/18   10:52 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 354'2 359'0 349'2 356'4 2'2 354'2 10:55A Chart for @C8N Options for @C8N
Sep 18 363'6 368'4 358'6 365'4 1'6 363'6 10:55A Chart for @C8U Options for @C8U
Dec 18 375'4 380'4 371'0 377'2 1'4 375'6 10:55A Chart for @C8Z Options for @C8Z
Jul 18 354'2 359'0 349'2 356'4 2'2 354'2 10:55A Chart for @C8N Options for @C8N
Sep 18 363'6 368'4 358'6 365'4 1'6 363'6 10:55A Chart for @C8U Options for @C8U
Dec 18 375'4 380'4 371'0 377'2 1'4 375'6 10:55A Chart for @C8Z Options for @C8Z
Mar 19 385'2 389'6 380'4 387'0 1'6 385'2 10:55A Chart for @C9H Options for @C9H
May 19 392'0 396'0 387'2 393'2 1'2 392'0 10:55A Chart for @C9K Options for @C9K
Jul 19 398'0 401'4 393'2 399'4 1'4 398'0 10:55A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 889'4 891'2 879'2 881'6 -7'6 889'4 10:55A Chart for @S8N Options for @S8N
Aug 18 895'2 896'4 885'0 886'6 -7'6 894'4 10:55A Chart for @S8Q Options for @S8Q
Sep 18 900'4 901'6 890'2 892'0 -8'2 900'2 10:55A Chart for @S8U Options for @S8U
Nov 18 910'6 912'4 900'4 902'2 -8'2 910'4 10:55A Chart for @S8X Options for @S8X
Jan 19 920'6 921'6 910'0 911'0 -9'0 920'0 10:55A Chart for @S9F Options for @S9F
Mar 19 925'0 926'2 914'6 915'6 -8'2 924'0 10:55A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 490'6 498'2 482'2 495'6 7'4 488'2 10:55A Chart for @W8N Options for @W8N
Sep 18 500'6 509'4 493'0 506'2 7'0 499'2 10:55A Chart for @W8U Options for @W8U
Dec 18 515'0 526'4 511'0 522'4 5'4 517'0 10:55A Chart for @W8Z Options for @W8Z
Mar 19 536'4 543'0 528'4 539'2 5'2 534'0 10:55A Chart for @W9H Options for @W9H
May 19 548'4 554'4 539'4 549'4 4'0 545'4 10:55A Chart for @W9K Options for @W9K
Jul 19 553'4 558'6 544'4 554'4 4'2 550'2 10:55A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 109.000 109.150 108.600 108.900 - 0.125 109.025 10:55A Chart for @LE8M Options for @LE8M
Aug 18 106.750 106.875 105.650 106.375 - 0.275 106.650 10:55A Chart for @LE8Q Options for @LE8Q
Oct 18 109.225 109.525 108.500 109.000 - 0.275 109.275 10:55A Chart for @LE8V Options for @LE8V
Dec 18 112.425 112.575 111.775 112.125 - 0.325 112.450 10:55A Chart for @LE8Z Options for @LE8Z
Feb 19 114.900 115.025 114.375 114.700 - 0.375 115.075 10:55A Chart for @LE9G Options for @LE9G
Apr 19 116.325 116.500 115.850 116.250 - 0.375 116.625 10:55A Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 79.975 80.600 79.575 79.925 -0.100 80.025 10:55A Chart for @HE8N Options for @HE8N
Aug 18 74.700 75.000 74.150 74.700 -0.450 75.150 10:55A Chart for @HE8Q Options for @HE8Q
Oct 18 60.675 61.100 60.075 60.425 -0.850 61.275 10:55A Chart for @HE8V Options for @HE8V
Dec 18 56.200 56.500 55.500 55.775 -0.975 56.750 10:55A Chart for @HE8Z Options for @HE8Z
Feb 19 61.600 61.750 60.675 60.950 -1.050 62.000 10:55A Chart for @HE9G Options for @HE9G
Apr 19 66.250 66.425 65.400 65.550 -1.075 66.625 10:55A Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN8

My Market Watch
Click Here to Customize
Commodities
@C8N 356'4 2'2
@S8N 881'4 -8'0
@W8N 495'4 7'2
@O8N 240'6 2'0
Stocks
MSFT 101.780000 - 0.090000
WMT 84.160000 0.550000
XOM 79.985000 -0.465000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  356'4
Change:  2'2
Bid:  356'2
Ask:  356'4
Today's High:  359'0
Today's Low:  349'2
Volume:  200,174
Open:  354'2
Settle:  354'2
Prev:  354'2
Contract High: 
Contract Low: 
Updated:  Jun-21-2018
10:55:00AM
Delay Time:  10 Minutes


Did You Know?

In 1837 John Deere and Leonard Andrus began manufacturing steel plows


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

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

We are currently buying corn for August and beyond.


Have we seen the market highs? Lots of things going on in the commodities but we still have a lot of weather to go. Also unknown is the actual planted acres. If the market recovers it will be time to finish pricing the corn we have in storage and focus on getting more new crop sold.  We may buy some spot bushels down the road but for now we have contracted a level that we feel is adequate based on what we are comfortable with. 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. December futures above the $4.00 level have been good sales in the past.

Remember there is still plenty of corn, feed wheat and world wide competition out there.




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
 June 2018  356'4 @C8N Chart

Price as of 06/21/18 11:06AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 67oF
Humid: 88% Dew Pt: 63oF
Barom: 29.72 Wind Dir: ENE
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:43 Sunset: 8:58
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 72°F
Low: 60°F
Precip: 55%
High: 76°F
Low: 59°F
Precip: 44%
High: 79°F
Low: 58°F
Precip: 0%
High: 83°F
Low: 61°F
Precip: 22%
High: 78°F
Low: 64°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday Across Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

The first day of summer will be wet over the western, central and southern Midwest along with the Delta. Rain is looked upon as favorable for row crops. Other areas will be dry with favorable Southern Plains wheat harvest conditions. » More DTN Weather Commentary

Posted at 5:55AM Thu Jun 21, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12586 06/21/2018   10:31 AM CST - 62

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Orders Halt to Separations 06/21 06:15
House Immigration Compromise Teeters 06/21 06:22
Senate Nixes Plan for $15B Spending Cut06/21 06:11
Fed Chair Signals Gradual Rate Hikes 06/21 06:18
Central Bank Chiefs Raise Concerns 06/21 06:21
IMF Board OKs $50B Argentina Loan 06/21 06:14
Kremlin: Bolton to Visit Russia 06/21 06:17
Stocks Skid Early Thursday 06/21 09:37

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