Quote Ticker
  • CORN (Dec 19) 366'6 0'2 12/9/19   7:12 AM CST
  • CORN (Mar 20) 376'6 0'0 12/9/19   7:41 AM CST
  • CORN (May 20) 382'2 -0'2 12/9/19   7:41 AM CST
  • CORN (Dec 19) 366'6 0'2 12/9/19   7:12 AM CST
  • CORN (Mar 20) 376'6 0'0 12/9/19   7:41 AM CST
  • CORN (May 20) 382'2 -0'2 12/9/19   7:41 AM CST
  • CORN (Jul 20) 386'2 -0'4 12/9/19   7:40 AM CST
  • CORN (Sep 20) 386'2 -0'4 12/9/19   7:36 AM CST
  • CORN (Dec 20) 390'0 -0'2 12/9/19   7:39 AM CST
  • SOYBEANS (Jan 20) 898'2 8'6 12/9/19   7:41 AM CST
  • SOYBEANS (Mar 20) 912'6 9'0 12/9/19   7:41 AM CST
  • SOYBEANS (May 20) 927'0 8'6 12/9/19   7:41 AM CST
  • SOYBEANS (Jul 20) 940'2 8'6 12/9/19   7:41 AM CST
  • SOYBEANS (Aug 20) 944'0 8'2 12/9/19   7:41 AM CST
  • SOYBEANS (Sep 20) 937'2 3'2 12/9/19   4:59 AM CST
  • WHEAT (Dec 19) 531'2 -1'2 12/9/19   2:26 AM CST
  • WHEAT (Mar 20) 523'4 -1'0 12/9/19   7:41 AM CST
  • WHEAT (May 20) 526'4 -1'2 12/9/19   7:33 AM CST
  • WHEAT (Jul 20) 529'0 -1'0 12/9/19   7:36 AM CST
  • WHEAT (Sep 20) 535'4 -0'6 12/9/19   7:40 AM CST
  • WHEAT (Dec 20) 546'0 -0'4 12/9/19   7:37 AM CST
  • LIVE CATTLE (Dec 19) 120.325 0.275 12/6/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.150 0.375 12/6/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 125.550 0.200 12/6/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 117.225 0.325 12/6/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 114.775 0.200 12/6/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.225 0.300 12/6/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 61.075 -0.450 12/6/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.375 -0.025 12/6/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.425 0.200 12/6/19   1:04 PM CST
  • LEAN HOGS (May 20) 79.550 0.050 12/6/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 85.625 0.150 12/6/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 86.125 0.200 12/6/19   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 366'4 367'4 366'0 366'6 0'2 366'4 07:40A Chart for @C9Z Options for @C9Z
Mar 20 375'6 378'2 375'4 376'4 -0'2 376'6 07:40A Chart for @C0H Options for @C0H
May 20 381'4 383'6 381'2 382'2 -0'2 382'4 07:40A Chart for @C0K Options for @C0K
Dec 19 366'4 367'4 366'0 366'6 0'2 366'4 07:40A Chart for @C9Z Options for @C9Z
Mar 20 375'6 378'2 375'4 376'4 -0'2 376'6 07:40A Chart for @C0H Options for @C0H
May 20 381'4 383'6 381'2 382'2 -0'2 382'4 07:40A Chart for @C0K Options for @C0K
Jul 20 385'6 387'6 385'4 386'2 -0'4 386'6 07:40A Chart for @C0N Options for @C0N
Sep 20 385'6 387'2 385'4 386'2 -0'4 386'6 07:40A Chart for @C0U Options for @C0U
Dec 20 389'4 391'0 389'0 390'0 -0'2 390'2 07:40A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 891'6 898'0 889'6 897'6 8'2 889'4 07:40A Chart for @S0F Options for @S0F
Mar 20 906'0 912'6 904'4 912'2 8'4 903'6 07:40A Chart for @S0H Options for @S0H
May 20 920'6 927'0 919'0 927'0 8'6 918'2 07:40A Chart for @S0K Options for @S0K
Jul 20 934'0 940'0 932'2 940'0 8'4 931'4 07:40A Chart for @S0N Options for @S0N
Aug 20 936'6 943'4 936'6 943'4 7'6 935'6 07:40A Chart for @S0Q Options for @S0Q
Sep 20 934'6 938'4 934'2 937'2 3'2 934'0 07:40A Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 532'4 533'2 531'2 531'2 -1'2 532'4 07:40A Chart for @W9Z Options for @W9Z
Mar 20 523'6 524'4 520'2 523'2 -1'2 524'4 07:40A Chart for @W0H Options for @W0H
May 20 527'2 527'6 523'6 526'4 -1'2 527'6 07:40A Chart for @W0K Options for @W0K
Jul 20 529'4 530'0 526'4 529'0 -1'0 530'0 07:40A Chart for @W0N Options for @W0N
Sep 20 535'4 536'2 533'0 535'4 -0'6 536'2 07:40A Chart for @W0U Options for @W0U
Dec 20 545'6 546'0 543'4 546'0 -0'4 546'4 07:40A Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.000 120.475 119.675 120.325 0.275 120.200s 07:24A Chart for @LE9Z Options for @LE9Z
Feb 20 124.800 125.275 124.325 125.150 0.375 124.975s 06:46A Chart for @LE0G Options for @LE0G
Apr 20 125.250 125.650 124.850 125.550 0.200 125.350s 07:34A Chart for @LE0J Options for @LE0J
Jun 20 116.875 117.375 116.575 117.225 0.325 117.150s 06:59A Chart for @LE0M Options for @LE0M
Aug 20 114.500 114.900 114.250 114.775 0.200 114.700s 06:59A Chart for @LE0Q Options for @LE0Q
Oct 20 115.825 116.325 115.725 116.225 0.300 116.125s 12/06 Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.200 62.525 61.050 61.075 -0.450 61.125s 07:38A Chart for @HE9Z Options for @HE9Z
Feb 20 69.050 70.050 67.275 67.375 -0.025 67.550s 07:22A Chart for @HE0G Options for @HE0G
Apr 20 74.900 75.650 73.425 73.425 0.200 73.700s 06:00A Chart for @HE0J Options for @HE0J
May 20 80.750 81.375 79.550 79.550 0.050 79.550s 12/06 Chart for @HE0K Options for @HE0K
Jun 20 86.850 87.575 85.625 85.625 0.150 85.825s 06:30A Chart for @HE0M Options for @HE0M
Jul 20 87.200 87.775 86.025 86.125 0.200 86.150s 12/06 Chart for @HE0N Options for @HE0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9Z 366'6 0'2
@S0F 898'2 8'6
@W9Z 531'2 -1'2
@O9Z 314'0 -2'4
Stocks
MSFT 151.750000 1.820000
WMT 119.780000
XOM 69.510000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  366'6
Change:  0'2
Bid:  366'2
Ask:  367'4
Today's High:  367'4
Today's Low:  366'0
Volume:  960
Open:  366'4
Settle:  366'4
Prev:  366'4
Contract High: 
Contract Low: 
Updated:  Dec-09-2019
7:12:00AM
Delay Time:  10 Minutes


Did You Know?

In 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus


Fact courtesy of the USDA



Welcome
 

Corn dumping hours are Monday - Friday, 7:00 AM - 4:30 PM.



We will be closed on Thursday and Friday this week so our employees can travel for the holiday. Happy Thanksgiving to all.


 

We are happy to announce that Jeff Andersen has joined us as a corn merchandiser. Jeff will be taking over full time after the end of the year when Roger retires. Jeff has many years of experience in the grain industry with time at Poet in Coon Rapids and Landus Cooperative.

 
This last USDA report is the one we have to live with until the final in January and it didn't give us much to talk about. Corn carry out at 1.91 billion bushels will keep a lid on prices and probably have us trading in the lower end of the $3.60 to $3.90 range we have seen since September. Any news that gets us in the $3.90 to $4.00 futures will be a rally worth selling. Remember, there is lots of corn in the world that is cheaper than US corn, so our exports will continue to be depressed for some time. 
 
Lower fuel prices and political turmoil has taken margins out of the ethanol business and world pork production is down dramatically due to ASF. We have done permanant damage to corn usage and it will take time to get it back up. The thing that scares me is if we see much of a rally before next spring, how many acres can we see planted in 2020? Prices were in the top 2% of the last five years and not enough people took advantage of them. Also there is carry in the market so look at pricing spring or summer delivery at premiums to nearby prices.

There will be opportunities to sell corn this year at above breakeven this year in my opinion because we are fortunate enough to have a crop. Don't sit back and watch the market go by if we do rally. $3.80 cash corn and above is probably a good sale based on the yields I am hearing. Sell into any rallies as they may be hard to come by unless South America has a weather problem.
 
Call ahead to schedule your deliveries.





Click on the "Cash Bids" link below to see our current cash prices.
 

Local Cash Bids
 
CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 Dec 2019  376'4 @C0H Chart

Price as of 12/09/19 07:52AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 18oF
Humid: 93% Dew Pt: 28oF
Barom: 29.65 Wind Dir: NW
Cond: N/A Wind Spd: 20 mph
Sunrise: 7:35 Sunset: 4:47
As reported at CARROLL, IA at 7:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 32°F
Low: 14°F
Precip: 80%
High: 26°F
Low: 13°F
Precip: 0%
High: 23°F
Low: 16°F
Precip: 0%
High: 40°F
Low: 17°F
Precip: 0%
High: 43°F
Low: 31°F
Precip: 57%
View complete Local Weather
 
DTN Weather Summary
Snow, Rain in Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Snow lingers over the northwest Midwest region Monday with rain or showers also through the eastern and southern Midwest. » More DTN Weather Commentary

Posted at 6:08AM Mon Dec 9, 2019 CST

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
Hearing Sets Stage for Trump Charges 12/09 06:19
Cheney:Leaving Mideast Benefits Russia 12/09 06:26
Investors:Govt Must Make Climate Action12/09 06:15
Rockets Hit Base Near Baghdad Airport 12/09 06:22
Britain Faces History-Shaping Election 12/09 06:25
Paris Summit Seeks Ukraine War Solution12/09 06:18
Turkey Deports 11 Suspected IS Members 12/09 06:21
Stocks Slip on US-China Trade Worries 12/09 07:49

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