Quote Ticker
  • CORN (Dec 18) 367'4 0'0 11/16/18   3:36 AM CST
  • CORN (Mar 19) 378'2 0'0 11/16/18   3:25 AM CST
  • CORN (May 19) 385'6 0'0 11/16/18   3:23 AM CST
  • CORN (Dec 18) 367'4 0'0 11/16/18   3:36 AM CST
  • CORN (Mar 19) 378'2 0'0 11/16/18   3:25 AM CST
  • CORN (May 19) 385'6 0'0 11/16/18   3:23 AM CST
  • CORN (Jul 19) 392'2 -0'2 11/16/18   3:25 AM CST
  • CORN (Sep 19) 393'4 -0'2 11/16/18   2:34 AM CST
  • CORN (Dec 19) 398'6 -0'2 11/16/18   3:21 AM CST
  • SOYBEANS (Jan 19) 887'2 -1'4 11/16/18   3:36 AM CST
  • SOYBEANS (Mar 19) 900'6 -1'4 11/16/18   3:33 AM CST
  • SOYBEANS (May 19) 914'0 -1'4 11/16/18   3:35 AM CST
  • SOYBEANS (Jul 19) 926'4 -1'4 11/16/18   3:35 AM CST
  • SOYBEANS (Aug 19) 933'6 1'2 11/16/18   12:05 AM CST
  • SOYBEANS (Sep 19) 932'6 3'0 11/15/18   1:16 PM CST
  • WHEAT (Dec 18) 505'0 -0'4 11/16/18   3:35 AM CST
  • WHEAT (Mar 19) 513'6 -1'0 11/16/18   3:32 AM CST
  • WHEAT (May 19) 522'4 -0'4 11/16/18   3:19 AM CST
  • WHEAT (Jul 19) 531'0 -0'6 11/16/18   3:24 AM CST
  • WHEAT (Sep 19) 542'0 -0'2 11/16/18   2:30 AM CST
  • WHEAT (Dec 19) 557'6 1'2 11/16/18   12:25 AM CST
  • LIVE CATTLE (Dec 18) 115.025 0.550 11/15/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.075 0.500 11/15/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 120.925 0.375 11/15/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 113.475 0.175 11/15/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.025 0.150 11/15/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.575 0.200 11/15/18   1:03 PM CST
  • LEAN HOGS (Dec 18) 57.100 0.075 11/15/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 63.775 1.400 11/15/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 68.700 1.000 11/15/18   1:04 PM CST
  • LEAN HOGS (May 19) 74.625 0.800 11/15/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 82.775 0.750 11/15/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 83.925 0.500 11/15/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 367'2 368'6 367'0 367'4 0'0 367'4 03:37A Chart for @C8Z Options for @C8Z
Mar 19 378'0 379'6 377'6 378'2 0'0 378'2 03:37A Chart for @C9H Options for @C9H
May 19 385'4 386'6 385'2 385'6 0'0 385'6 03:37A Chart for @C9K Options for @C9K
Dec 18 367'2 368'6 367'0 367'4 0'0 367'4 03:37A Chart for @C8Z Options for @C8Z
Mar 19 378'0 379'6 377'6 378'2 0'0 378'2 03:37A Chart for @C9H Options for @C9H
May 19 385'4 386'6 385'2 385'6 0'0 385'6 03:37A Chart for @C9K Options for @C9K
Jul 19 392'2 393'2 392'0 392'2 -0'2 392'4 03:37A Chart for @C9N Options for @C9N
Sep 19 393'6 394'4 393'4 393'4 -0'2 393'6 03:33A Chart for @C9U Options for @C9U
Dec 19 398'6 399'6 398'4 398'6 -0'2 399'0 03:37A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 889'6 891'6 886'2 887'0 -1'6 888'6 03:37A Chart for @S9F Options for @S9F
Mar 19 902'6 905'0 899'6 900'6 -1'4 902'2 03:37A Chart for @S9H Options for @S9H
May 19 916'0 918'0 913'0 914'0 -1'4 915'4 03:37A Chart for @S9K Options for @S9K
Jul 19 928'4 930'4 925'6 926'4 -1'4 928'0 03:37A Chart for @S9N Options for @S9N
Aug 19 932'4 934'0 932'4 933'6 1'2 932'4 03:37A Chart for @S9Q Options for @S9Q
Sep 19 934'4 942'0 929'6 932'6 3'0 933'0s 03:37A Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 505'2 507'4 504'6 505'0 -0'4 505'4 03:37A Chart for @W8Z Options for @W8Z
Mar 19 513'6 516'2 513'6 513'6 -1'0 514'6 03:37A Chart for @W9H Options for @W9H
May 19 522'4 524'0 522'4 522'4 -0'4 523'0 03:37A Chart for @W9K Options for @W9K
Jul 19 531'2 532'6 531'0 531'0 -0'6 531'6 03:37A Chart for @W9N Options for @W9N
Sep 19 542'4 543'2 542'0 542'0 -0'2 542'2 03:37A Chart for @W9U Options for @W9U
Dec 19 556'6 558'0 555'6 557'6 1'2 556'4 03:36A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 114.500 115.450 114.150 115.025 0.550 115.150s 11/15 Chart for @LE8Z Options for @LE8Z
Feb 19 118.600 119.225 118.075 119.075 0.500 119.100s 11/15 Chart for @LE9G Options for @LE9G
Apr 19 120.475 121.175 120.050 120.925 0.375 120.950s 11/15 Chart for @LE9J Options for @LE9J
Jun 19 113.300 113.850 112.950 113.475 0.175 113.650s 11/15 Chart for @LE9M Options for @LE9M
Aug 19 111.875 112.425 111.575 112.025 0.150 112.200s 11/15 Chart for @LE9Q Options for @LE9Q
Oct 19 113.200 113.875 113.125 113.575 0.200 113.700s 11/15 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 57.175 57.875 56.775 57.100 0.075 57.075s 11/15 Chart for @HE8Z Options for @HE8Z
Feb 19 62.525 63.975 62.325 63.775 1.400 63.750s 11/15 Chart for @HE9G Options for @HE9G
Apr 19 68.000 69.100 67.700 68.700 1.000 68.750s 11/15 Chart for @HE9J Options for @HE9J
May 19 74.600 74.800 74.425 74.625 0.800 74.625s 11/15 Chart for @HE9K Options for @HE9K
Jun 19 82.100 83.025 81.825 82.775 0.750 82.825s 11/15 Chart for @HE9M Options for @HE9M
Jul 19 83.700 84.225 83.300 83.925 0.500 84.025s 11/15 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 367'4 0'0
@S9F 887'0 -1'6
@W8Z 505'0 -0'4
@O8Z 291'2 -1'0
Stocks
MSFT 107.280000 2.310000
WMT 99.540000 - 1.990000
XOM 78.190000 0.800000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  367'4
Change:  0'0
Bid:  367'2
Ask:  367'4
Today's High:  368'6
Today's Low:  367'0
Volume:  182,150
Open:  367'2
Settle:  367'4
Prev:  367'4
Contract High: 
Contract Low: 
Updated:  Nov-16-2018
3:36:00AM
Delay Time:  10 Minutes


Did You Know?

In 1971 the USDA published the first comprehensive study on the effects of feeding aflatoxin to livestock and poultry


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  367'4s @C8Z Chart

Price as of 11/16/18 03:48AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 28oF
Humid: 93% Dew Pt: 36oF
Barom: 30.01 Wind Dir: NW
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:10 Sunset: 4:57
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 44°F
Low: 31°F
Precip: 25%
High: 36°F
Low: 18°F
Precip: 20%
High: 37°F
Low: 13°F
Precip: 0%
High: 37°F
Low: 18°F
Precip: 0%
High: 40°F
Low: 19°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Cold Wave Moving South Friday
Bryce Anderson (Bio) – DTN Meteorologist

Snow and mixed precipitation expected Friday in the Canadian Prairies, Northern Plains and northern Midwest. Dry elsewhere. » More DTN Weather Commentary

Posted at 2:20PM Thu Nov 15, 2018 CST

Indexes
Index Last Chg
NYSE Composite 12362 11/15/2018   3:09 PM CST 86

 - Mouse over for last update

DTN Daily Video

Headline News
Deadlines Looming in Florida Recounts 11/15 06:17
Brexit Deal in Peril as Ministers Quit 11/15 06:24
House GOP Elect McCarthy as Leader 11/15 06:13
Putin: Arms Control on Trump Agenda 11/15 06:20
Powell: Threats From Global Slowdown 11/15 06:23
Prosecutor:Death Penalty in Killing 11/15 06:16
56 Dead in N. Calif. Fire; 130 Missing 11/15 06:19
Tech, Banks Lead US Stocks Rebound 11/15 16:03

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