Quote Ticker
  • CORN (May 17) 359'2 0'4 3/22/17   10:50 PM CST
  • CORN (Jul 17) 366'6 0'2 3/22/17   10:56 PM CST
  • CORN (Sep 17) 374'4 0'4 3/22/17   10:21 PM CST
  • CORN (May 17) 359'2 0'4 3/22/17   10:50 PM CST
  • CORN (Jul 17) 366'6 0'2 3/22/17   10:56 PM CST
  • CORN (Sep 17) 374'4 0'4 3/22/17   10:21 PM CST
  • CORN (Dec 17) 382'4 0'4 3/22/17   10:48 PM CST
  • CORN (Mar 18) 392'2 0'4 3/22/17   10:21 PM CST
  • CORN (May 18) 396'6 0'2 3/22/17   8:28 PM CST
  • SOYBEANS (May 17) 998'6 -1'0 3/22/17   11:00 PM CST
  • SOYBEANS (Jul 17) 1008'6 -1'4 3/22/17   10:50 PM CST
  • SOYBEANS (Aug 17) 1010'4 -1'6 3/22/17   10:26 PM CST
  • SOYBEANS (Sep 17) 1003'0 -2'0 3/22/17   9:42 PM CST
  • SOYBEANS (Nov 17) 996'6 -2'0 3/22/17   11:00 PM CST
  • SOYBEANS (Jan 18) 1001'6 -2'0 3/22/17   9:44 PM CST
  • WHEAT (May 17) 422'6 0'4 3/22/17   11:01 PM CST
  • WHEAT (Jul 17) 438'0 0'4 3/22/17   11:00 PM CST
  • WHEAT (Sep 17) 453'0 -0'4 3/22/17   9:55 PM CST
  • WHEAT (Dec 17) 473'0 -0'2 3/22/17   7:15 PM CST
  • WHEAT (Mar 18) 487'2 -4'4 3/22/17   1:16 PM CST
  • WHEAT (May 18) 495'4 0'2 3/22/17   10:46 PM CST
  • LIVE CATTLE (Apr 17) 122.375 2.550 3/22/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 113.800 2.725 3/22/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 108.900 2.375 3/22/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 108.425 1.825 3/22/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 108.950 1.550 3/22/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 108.975 1.850 3/22/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.325 0.150 3/22/17   1:04 PM CST
  • LEAN HOGS (May 17) 72.625 -0.275 3/22/17   1:00 PM CST
  • LEAN HOGS (Jun 17) 75.850 -0.575 3/22/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 75.700 -0.400 3/22/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 75.775 -0.225 3/22/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 67.300 0.050 3/22/17   1:01 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'4 359'6 358'2 359'2 0'4 358'6 11:00P Chart for @C7K Options for @C7K
Jul 17 366'2 367'2 366'0 366'6 0'2 366'4 10:59P Chart for @C7N Options for @C7N
Sep 17 373'6 374'6 373'6 374'4 0'4 374'0 11:00P Chart for @C7U Options for @C7U
May 17 358'4 359'6 358'2 359'2 0'4 358'6 11:00P Chart for @C7K Options for @C7K
Jul 17 366'2 367'2 366'0 366'6 0'2 366'4 10:59P Chart for @C7N Options for @C7N
Sep 17 373'6 374'6 373'6 374'4 0'4 374'0 11:00P Chart for @C7U Options for @C7U
Dec 17 381'6 382'6 381'4 382'4 0'4 382'0 10:59P Chart for @C7Z Options for @C7Z
Mar 18 391'4 392'2 391'0 392'2 0'4 391'6 11:01P Chart for @C8H Options for @C8H
May 18 396'2 396'6 396'0 396'6 0'2 396'4 11:00P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 999'2 1002'0 997'4 998'6 -1'0 999'6 11:02P Chart for @S7K Options for @S7K
Jul 17 1009'4 1012'2 1008'0 1008'6 -1'4 1010'2 11:02P Chart for @S7N Options for @S7N
Aug 17 1013'2 1014'2 1010'4 1010'4 -1'6 1012'2 11:01P Chart for @S7Q Options for @S7Q
Sep 17 1004'6 1004'6 1003'0 1003'0 -2'0 1005'0 11:01P Chart for @S7U Options for @S7U
Nov 17 998'0 1000'4 996'0 996'6 -2'0 998'6 11:02P Chart for @S7X Options for @S7X
Jan 18 1003'2 1003'4 1001'6 1001'6 -2'0 1003'6 11:00P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 421'4 423'0 421'2 422'4 0'2 422'2 11:02P Chart for @W7K Options for @W7K
Jul 17 436'4 438'2 436'4 438'0 0'4 437'4 11:01P Chart for @W7N Options for @W7N
Sep 17 452'2 454'2 452'2 453'0 -0'4 453'4 11:01P Chart for @W7U Options for @W7U
Dec 17 472'6 473'0 472'6 473'0 -0'2 473'2 11:01P Chart for @W7Z Options for @W7Z
Mar 18 489'4 491'6 487'0 487'2 -4'4 487'4s 11:01P Chart for @W8H Options for @W8H
May 18 495'0 495'4 495'0 495'4 0'2 495'2 11:01P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 120.175 122.900 120.150 122.375 2.550 122.450s 04:09P Chart for @LE7J Options for @LE7J
Jun 17 111.300 114.050 111.250 113.800 2.725 113.775s 04:09P Chart for @LE7M Options for @LE7M
Aug 17 106.775 109.550 106.775 108.900 2.375 108.950s 04:09P Chart for @LE7Q Options for @LE7Q
Oct 17 106.850 109.725 106.800 108.425 1.825 108.550s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 107.475 109.900 107.475 108.950 1.550 109.025s 02:30P Chart for @LE7Z Options for @LE7Z
Feb 18 107.200 109.550 107.200 108.975 1.850 109.025s 01:05P Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 68.225 68.725 67.925 68.325 0.150 68.150s 02:37P Chart for @HE7J Options for @HE7J
May 17 72.800 73.425 72.150 72.625 -0.275 72.525s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 76.500 76.800 75.550 75.850 -0.575 75.750s 03:10P Chart for @HE7M Options for @HE7M
Jul 17 76.400 76.725 75.675 75.700 -0.400 75.750s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 76.150 76.525 75.575 75.775 -0.225 75.700s 04:09P Chart for @HE7Q Options for @HE7Q
Oct 17 67.375 67.650 66.850 67.300 0.050 67.300s 03:12P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK7

My Market Watch
Click Here to Customize
Commodities
@C7K 359'2 0'4
@S7K 998'6 -1'0
@W7K 422'6 0'4
@O7K 252'0 -2'2
Stocks
MSFT 65.030000 0.820000
WMT 70.250000 0.350000
XOM 81.760000 -0.070000
TWX 96.840000 -0.630000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  359'2
Change:  0'4
Bid:  359'2
Ask:  359'4
Today's High:  359'6
Today's Low:  358'2
Volume:  125,392
Open:  358'4
Settle:  358'6
Prev:  358'6
Contract High: 
Contract Low: 
Updated:  Mar-22-2017
10:50:00PM
Delay Time:  10 Minutes


Did You Know?

In 1933 the Soil Erosion Service was established; later known as Soil Conservation Service, and today as Natural Resources Conservation Service


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

We are currently buying for April, May, August and September. At this time we have suspended the price later program due to the amount of corn producers have sold. Call to schedule delivery of your priced bushels.

 As the market moves to higher highs we continue to fill up on contracted corn. We can only estimate production at this time and try to match our corn purchases with our expected sales. With everyone having 20% more corn to sell it makes it hard to buy it all. Last year $3.60 and above was in the upper part of the market except for the freak rally we had in June due to dry weather forecasts. The funds are buying commodities right now but once they get their fill it is hard to tell if we will continue to hold these levels. There are two main questions to be answered. How much second crop corn does South America produce and how many acres get planted to corn in the US. By the time we know the answers to both of those questions it may be to late. 

 Keep an eye on new crop corn as it does offer some better prices than we are seeing on the 2016 crop. If this market continues to trade higher this month locking in some new crop might be a good place to start.

The one thing everyone needs to realize is that the carryout is larger than last year so at some point we will have our needs met and be scheduling out for an extended period if we are even buying corn. Not trying to scare anyone but just being honest. Best thing you can do is lock in basis and wait to see if futures perk up.














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
 March 2017  358'6s @C7K Chart

Price as of 03/22/17 11:12PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 41oF Feels Like: 33oF
Humid: 57% Dew Pt: 27oF
Barom: 30.24 Wind Dir: SE
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:16 Sunset: 7:34
As reported at CARROLL, IA at 10:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 63°F
Low: 36°F
Precip: 37%
High: 58°F
Low: 43°F
Precip: 80%
High: 51°F
Low: 41°F
Precip: 80%
High: 51°F
Low: 40°F
Precip: 0%
High: 55°F
Low: 38°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Windy, Warm Thursday in Midwest, Plains
Bryce Anderson (Bio) – DTN Meteorologist

Windy and very warm conditions expected in the central and Southern Plains and southern Midwest. Western and Northern Plains and northern Midwest will see rain. » More DTN Weather Commentary

Posted at 2:47PM Wed Mar 22, 2017 CDT

Indexes
Index Last Chg
NYSE Composite 11427 03/22/2017   3:09 PM CST 6

 - Mouse over for last update

DTN Daily Video

Headline News
Manafort Secretly Worked for Russia 03/22 06:07
GOP Leaders Up Pressure on Health Bill 03/22 06:14
SCOTUS Pick Mostly Unscathed So Far 03/22 06:03
Afghanistan Seeks More US Help 03/22 06:10
Black Lawmakers to Confront Trump 03/22 06:13
Australia Close to Resettling Refugees 03/22 06:06
Latest N. Korea Missile Test Fails 03/22 06:09
Stocks Finish Mostly Higher Wednesday 03/22 17:59

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