Quote Ticker
  • CORN (Dec 18) 374'6 0'4 12/10/18   8:48 PM CST
  • CORN (Mar 19) 384'0 0'0 12/11/18   3:46 AM CST
  • CORN (May 19) 391'4 0'2 12/11/18   3:45 AM CST
  • CORN (Dec 18) 374'6 0'4 12/10/18   8:48 PM CST
  • CORN (Mar 19) 384'0 0'0 12/11/18   3:46 AM CST
  • CORN (May 19) 391'4 0'2 12/11/18   3:45 AM CST
  • CORN (Jul 19) 397'4 -0'2 12/11/18   3:46 AM CST
  • CORN (Sep 19) 398'0 -0'4 12/11/18   3:15 AM CST
  • CORN (Dec 19) 402'0 -0'2 12/11/18   3:11 AM CST
  • SOYBEANS (Jan 19) 908'6 -1'0 12/11/18   3:50 AM CST
  • SOYBEANS (Mar 19) 921'6 -1'0 12/11/18   3:50 AM CST
  • SOYBEANS (May 19) 934'4 -1'0 12/11/18   3:50 AM CST
  • SOYBEANS (Jul 19) 946'0 -1'2 12/11/18   3:50 AM CST
  • SOYBEANS (Aug 19) 950'2 -1'0 12/11/18   3:17 AM CST
  • SOYBEANS (Sep 19) 951'2 -5'4 12/10/18   1:15 PM CST
  • WHEAT (Dec 18) 521'6 -4'6 12/10/18   1:15 PM CST
  • WHEAT (Mar 19) 525'2 0'0 12/11/18   3:49 AM CST
  • WHEAT (May 19) 531'0 -0'4 12/11/18   3:46 AM CST
  • WHEAT (Jul 19) 536'0 -1'2 12/11/18   3:43 AM CST
  • WHEAT (Sep 19) 543'4 -2'2 12/11/18   3:15 AM CST
  • WHEAT (Dec 19) 557'0 -1'4 12/11/18   3:43 AM CST
  • LIVE CATTLE (Dec 18) 117.550 - 0.325 12/10/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.000 - 0.325 12/10/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 123.425 - 0.025 12/10/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.900 0.100 12/10/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.150 0.175 12/10/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.800 0.325 12/10/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 54.950 0.475 12/10/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 67.025 -1.050 12/10/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 72.225 -0.250 12/10/18   1:04 PM CST
  • LEAN HOGS (May 19) 76.850 -0.125 12/10/18   1:04 PM CST
  • LEAN HOGS (Jun 19) 83.575 -0.550 12/10/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 84.350 -0.350 12/10/18   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 373'6 374'6 373'6 374'6 0'4 374'2 03:16A Chart for @C8Z Options for @C8Z
Mar 19 383'2 384'0 382'6 384'0 0'0 384'0 03:50A Chart for @C9H Options for @C9H
May 19 390'4 391'4 390'2 391'4 0'2 391'2 03:50A Chart for @C9K Options for @C9K
Dec 18 373'6 374'6 373'6 374'6 0'4 374'2 03:16A Chart for @C8Z Options for @C8Z
Mar 19 383'2 384'0 382'6 384'0 0'0 384'0 03:50A Chart for @C9H Options for @C9H
May 19 390'4 391'4 390'2 391'4 0'2 391'2 03:50A Chart for @C9K Options for @C9K
Jul 19 397'0 397'6 396'4 397'4 -0'2 397'6 03:50A Chart for @C9N Options for @C9N
Sep 19 397'4 398'0 397'0 398'0 -0'4 398'4 03:46A Chart for @C9U Options for @C9U
Dec 19 401'2 402'0 401'2 402'0 -0'2 402'2 03:50A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'6 909'6 906'0 908'6 -1'0 909'6 03:50A Chart for @S9F Options for @S9F
Mar 19 921'0 922'6 919'0 921'6 -1'0 922'6 03:50A Chart for @S9H Options for @S9H
May 19 933'4 935'2 931'6 934'4 -1'0 935'4 03:50A Chart for @S9K Options for @S9K
Jul 19 945'2 947'0 943'4 946'0 -1'2 947'2 03:50A Chart for @S9N Options for @S9N
Aug 19 950'4 950'4 948'6 950'2 -1'0 951'2 03:50A Chart for @S9Q Options for @S9Q
Sep 19 954'2 956'0 951'2 951'2 -5'4 952'0s 03:50A Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 522'6 522'6 521'4 521'6 -4'6 514'6s 03:49A Chart for @W8Z Options for @W8Z
Mar 19 525'0 525'2 521'2 525'2 0'0 525'2 03:50A Chart for @W9H Options for @W9H
May 19 531'2 531'2 528'0 531'0 -0'4 531'4 03:50A Chart for @W9K Options for @W9K
Jul 19 536'6 536'6 533'4 536'0 -1'2 537'2 03:50A Chart for @W9N Options for @W9N
Sep 19 544'0 544'0 542'0 543'4 -2'2 545'6 03:50A Chart for @W9U Options for @W9U
Dec 19 556'2 557'0 556'2 557'0 -1'4 558'4 03:50A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 118.000 118.050 117.400 117.550 - 0.325 117.575s 12/10 Chart for @LE8Z Options for @LE8Z
Feb 19 121.850 121.900 120.775 121.000 - 0.325 121.200s 12/10 Chart for @LE9G Options for @LE9G
Apr 19 123.950 123.950 123.000 123.425 - 0.025 123.600s 12/10 Chart for @LE9J Options for @LE9J
Jun 19 115.075 115.275 114.725 114.900 0.100 115.200s 12/10 Chart for @LE9M Options for @LE9M
Aug 19 112.300 112.650 112.150 112.150 0.175 112.400s 12/10 Chart for @LE9Q Options for @LE9Q
Oct 19 113.625 114.025 113.575 113.800 0.325 113.950s 12/10 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.350 55.100 54.350 54.950 0.475 54.725s 12/10 Chart for @HE8Z Options for @HE8Z
Feb 19 67.850 68.150 66.625 67.025 -1.050 66.825s 12/10 Chart for @HE9G Options for @HE9G
Apr 19 72.200 72.425 71.225 72.225 -0.250 72.075s 12/10 Chart for @HE9J Options for @HE9J
May 19 77.050 77.050 75.850 76.850 -0.125 76.750s 12/10 Chart for @HE9K Options for @HE9K
Jun 19 83.800 83.900 82.825 83.575 -0.550 83.450s 12/10 Chart for @HE9M Options for @HE9M
Jul 19 84.150 84.375 83.375 84.350 -0.350 84.150s 12/10 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 374'6 0'4
@S9F 908'6 -1'0
@W8Z 521'6 -4'6
@O8Z 287'2 1'0
Stocks
MSFT 107.590000 2.770000
WMT 93.940000 0.750000
XOM 76.540000 -1.100000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  374'6
Change:  0'4
Bid:  374'2
Ask:  374'6
Today's High:  374'6
Today's Low:  373'6
Volume:  1,655
Open:  373'6
Settle:  374'2
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Dec-10-2018
8:48:00PM
Delay Time:  10 Minutes


Did You Know?

In 1897 scientists concluded that disease could be caused by depriving body of certain substances, later defined as vitamins


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
 Dec 2018  384'0s @C9H Chart

Price as of 12/11/18 04:01AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 25oF Feels Like: 16oF
Humid: 86% Dew Pt: 21oF
Barom: 30.04 Wind Dir: WSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:37 Sunset: 4:47
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 35°F
Low: 18°F
Precip: 0%
High: 35°F
Low: 24°F
Precip: 0%
High: 35°F
Low: 24°F
Precip: 0%
High: 36°F
Low: 20°F
Precip: 0%
High: 38°F
Low: 22°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow, Rain in Western Areas Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Light snow and rain lingered during Monday through the southeast U.S. areas from southeast Tennessee and northern Alabama eastward into North Carolina. Showers were also reported in the Pacific Northwest Monday with snow showers expected Monday afternoon and night through the northern Rockies. Mainly dry elsewhere in the key U.S. crop areas Monday. Temperatures ranged from the 20s in the Canadian Prairies to the low 70s in southeast Florida. » More DTN Weather Commentary

Posted at 12:28PM Mon Dec 10, 2018 CST

Indexes
Index Last Chg
NYSE Composite 11889 12/10/2018   3:09 PM CST - 53

 - Mouse over for last update

DTN Daily Video

Headline News
Top House Dems Talk Impeachment 12/10 06:15
EU Court Rules UK Can Dump Brexit 12/10 06:22
Four Candidates for New Chief of Staff 12/10 06:11
GOP Senator Wants More Info on UN Pick 12/10 06:18
Countries Set to OK UN Migration Accord12/10 06:21
Jury to Recommend Sentence for Fields 12/10 06:14
Dozens Detained in Raid on China Church12/10 06:17
Stocks Struggle Higher 12/10 15:35

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