Quote Ticker
  • CORN (May 17) 365'4 0'4 4/26/17   6:25 AM CST
  • CORN (Jul 17) 372'4 0'6 4/26/17   6:26 AM CST
  • CORN (Sep 17) 379'6 1'0 4/26/17   6:23 AM CST
  • CORN (May 17) 365'4 0'4 4/26/17   6:25 AM CST
  • CORN (Jul 17) 372'4 0'6 4/26/17   6:26 AM CST
  • CORN (Sep 17) 379'6 1'0 4/26/17   6:23 AM CST
  • CORN (Dec 17) 389'6 0'6 4/26/17   6:23 AM CST
  • CORN (Mar 18) 399'4 1'0 4/26/17   6:08 AM CST
  • CORN (May 18) 405'6 0'6 4/26/17   2:19 AM CST
  • SOYBEANS (May 17) 953'2 -1'2 4/26/17   6:26 AM CST
  • SOYBEANS (Jul 17) 963'4 -1'4 4/26/17   6:27 AM CST
  • SOYBEANS (Aug 17) 965'6 -1'2 4/26/17   6:24 AM CST
  • SOYBEANS (Sep 17) 963'0 -1'0 4/26/17   5:52 AM CST
  • SOYBEANS (Nov 17) 960'0 -1'6 4/26/17   6:19 AM CST
  • SOYBEANS (Jan 18) 966'4 -1'6 4/26/17   5:01 AM CST
  • WHEAT (May 17) 409'6 1'0 4/26/17   6:26 AM CST
  • WHEAT (Jul 17) 428'4 1'4 4/26/17   6:27 AM CST
  • WHEAT (Sep 17) 442'0 1'0 4/26/17   5:54 AM CST
  • WHEAT (Dec 17) 464'6 0'2 4/26/17   6:27 AM CST
  • WHEAT (Mar 18) 482'4 -0'6 4/26/17   5:01 AM CST
  • WHEAT (May 18) 493'2 -0'2 4/26/17   2:25 AM CST
  • LIVE CATTLE (Apr 17) 129.975 0.825 4/25/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 115.925 0.975 4/25/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 112.050 1.075 4/25/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 111.075 1.050 4/25/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 112.150 1.125 4/25/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 112.500 1.100 4/25/17   1:04 PM CST
  • LEAN HOGS (May 17) 65.000 0.825 4/25/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 71.650 2.300 4/25/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 72.750 2.450 4/25/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 73.000 2.200 4/25/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 64.925 1.575 4/25/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 60.825 1.250 4/25/17   1:02 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 365'0 367'2 364'4 365'4 0'4 365'0 06:26A Chart for @C7K Options for @C7K
Jul 17 371'6 374'2 371'4 372'4 0'6 371'6 06:26A Chart for @C7N Options for @C7N
Sep 17 378'2 381'2 378'2 379'6 1'0 378'6 06:26A Chart for @C7U Options for @C7U
May 17 365'0 367'2 364'4 365'4 0'4 365'0 06:26A Chart for @C7K Options for @C7K
Jul 17 371'6 374'2 371'4 372'4 0'6 371'6 06:26A Chart for @C7N Options for @C7N
Sep 17 378'2 381'2 378'2 379'6 1'0 378'6 06:26A Chart for @C7U Options for @C7U
Dec 17 388'6 391'4 388'6 389'6 0'6 389'0 06:26A Chart for @C7Z Options for @C7Z
Mar 18 398'2 401'0 398'2 399'4 1'0 398'4 06:25A Chart for @C8H Options for @C8H
May 18 405'4 407'0 405'4 405'6 0'6 405'0 06:25A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 955'0 958'0 950'0 953'2 -1'2 954'4 06:26A Chart for @S7K Options for @S7K
Jul 17 965'0 968'4 960'2 963'6 -1'2 965'0 06:26A Chart for @S7N Options for @S7N
Aug 17 967'6 970'4 962'2 965'6 -1'2 967'0 06:26A Chart for @S7Q Options for @S7Q
Sep 17 964'4 966'4 959'2 963'0 -1'0 964'0 06:25A Chart for @S7U Options for @S7U
Nov 17 961'2 964'4 956'2 960'0 -1'6 961'6 06:26A Chart for @S7X Options for @S7X
Jan 18 968'2 970'4 963'2 966'4 -1'6 968'2 06:26A Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 409'0 411'4 407'6 409'6 1'0 408'6 06:26A Chart for @W7K Options for @W7K
Jul 17 427'6 429'6 426'4 428'4 1'4 427'0 06:26A Chart for @W7N Options for @W7N
Sep 17 441'2 443'2 439'6 442'0 1'0 441'0 06:26A Chart for @W7U Options for @W7U
Dec 17 465'0 466'6 463'2 465'0 0'4 464'4 06:25A Chart for @W7Z Options for @W7Z
Mar 18 483'6 484'4 482'0 482'4 -0'6 483'2 06:25A Chart for @W8H Options for @W8H
May 18 493'4 493'4 493'2 493'2 -0'2 493'4 06:25A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.450 130.025 129.025 129.975 0.825 129.825s 04/25 Chart for @LE7J Options for @LE7J
Jun 17 115.275 115.975 114.650 115.925 0.975 115.825s 06:00A Chart for @LE7M Options for @LE7M
Aug 17 111.225 112.150 110.900 112.050 1.075 112.050s 04/25 Chart for @LE7Q Options for @LE7Q
Oct 17 110.225 111.150 110.100 111.075 1.050 111.075s 06:00A Chart for @LE7V Options for @LE7V
Dec 17 111.150 112.225 111.150 112.150 1.125 112.175s 04/25 Chart for @LE7Z Options for @LE7Z
Feb 18 111.550 112.500 111.550 112.500 1.100 112.475s 04/25 Chart for @LE8G Options for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 64.300 65.850 64.300 65.000 0.825 65.225s 06:00A Chart for @HE7K Options for @HE7K
Jun 17 69.400 72.200 69.400 71.650 2.300 71.825s 06:00A Chart for @HE7M Options for @HE7M
Jul 17 70.400 73.075 70.400 72.750 2.450 72.850s 06:20A Chart for @HE7N Options for @HE7N
Aug 17 70.850 73.250 70.850 73.000 2.200 73.075s 06:01A Chart for @HE7Q Options for @HE7Q
Oct 17 63.500 65.150 63.400 64.925 1.575 64.975s 04/25 Chart for @HE7V Options for @HE7V
Dec 17 59.725 60.850 59.400 60.825 1.250 60.800s 06:00A Chart for @HE7Z Options for @HE7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK7

My Market Watch
Click Here to Customize
Commodities
@C7K 365'4 0'4
@S7K 953'2 -1'2
@W7K 409'6 1'0
@O7K 222'4 0'0
Stocks
MSFT 67.920000 0.390000
WMT 75.050000 0.270000
XOM 81.730000 0.620000
TWX 100.040000 0.080000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  365'4
Change:  0'4
Bid:  365'2
Ask:  365'4
Today's High:  367'2
Today's Low:  364'4
Volume:  180,778
Open:  365'0
Settle:  365'0
Prev:  365'0
Contract High: 
Contract Low: 
Updated:  Apr-26-2017
6:25:00AM
Delay Time:  10 Minutes


Did You Know?

In 1841 the Preemption Act gave squatters first rights to buy land


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

We are currently buying for April, May, August and September. Call to schedule delivery today.

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. There are two main questions to be answered. USDA kept US stocks steady in the April report and raised world stocks of both corn and beans. This should make it difficult to get much of a rally until we see final planted corn acres and summer weather. Take advantage of any rallies and don't forget we still have a 2.3 billion bushel carryout hanging over our heads.

 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
 April 2017  365'0s @C7K Chart

Price as of 04/26/17 06:38AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 39oF Feels Like: 29oF
Humid: 100% Dew Pt: 39oF
Barom: 29.55 Wind Dir: NW
Cond: N/A Wind Spd: 23 mph
Sunrise: 6:21 Sunset: 8:12
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 49°F
Low: 38°F
Precip: 20%
High: 55°F
Low: 31°F
Precip: 0%
High: 53°F
Low: 35°F
Precip: 48%
High: 52°F
Low: 40°F
Precip: 50%
High: 46°F
Low: 37°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Continues Wednesday in Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain will cross the southeaster Plains and Midwest Wednesday. A wintry mix will be seen in the northern Midwest. Precipitation and cool temperatures will bring further disruptions in planting. » More DTN Weather Commentary

Posted at 6:02AM Wed Apr 26, 2017 CDT

Indexes
Index Last Chg
NASDAQ COMP 6025 04/25/2017   2:59 PM CST 42
NYSE Composite 11603 04/25/2017   3:09 PM CST 71

 - Mouse over for last update

DTN Daily Video

Headline News
Judge Blocks Sanctuary City Order 04/26 06:21
US Sets Up Missile Defense in S. Korea 04/26 06:28
Lawmakers:Flynn May Have Broken US Law 04/26 06:17
France: Syria Regime Behind Gas Attack 04/26 06:24
Trump Tax Cuts Face Big Hurdles 04/26 06:27
14 Arrested in Frech Anti-Terror Probe 04/26 06:20
Air Force Conducts Missile Test in CA 04/26 06:23
Global Stocks Mixed Wednesday 04/26 06:11

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