Quote Ticker
  • CORN (Jul 18) 404'2 1'4 5/22/18   6:13 AM CST
  • CORN (Sep 18) 412'6 1'4 5/22/18   6:11 AM CST
  • CORN (Dec 18) 422'6 1'6 5/22/18   6:13 AM CST
  • CORN (Jul 18) 404'2 1'4 5/22/18   6:13 AM CST
  • CORN (Sep 18) 412'6 1'4 5/22/18   6:11 AM CST
  • CORN (Dec 18) 422'6 1'6 5/22/18   6:13 AM CST
  • CORN (Mar 19) 431'0 1'6 5/22/18   6:13 AM CST
  • CORN (May 19) 435'6 2'0 5/22/18   6:10 AM CST
  • CORN (Jul 19) 439'2 1'2 5/22/18   6:12 AM CST
  • SOYBEANS (Jul 18) 1027'2 2'0 5/22/18   6:13 AM CST
  • SOYBEANS (Aug 18) 1031'0 2'0 5/22/18   6:12 AM CST
  • SOYBEANS (Sep 18) 1032'2 2'0 5/22/18   6:12 AM CST
  • SOYBEANS (Nov 18) 1035'4 1'6 5/22/18   6:12 AM CST
  • SOYBEANS (Jan 19) 1039'2 2'2 5/22/18   6:00 AM CST
  • SOYBEANS (Mar 19) 1024'0 2'6 5/22/18   6:06 AM CST
  • WHEAT (Jul 18) 514'4 7'2 5/22/18   6:13 AM CST
  • WHEAT (Sep 18) 531'4 7'0 5/22/18   6:13 AM CST
  • WHEAT (Dec 18) 554'0 7'2 5/22/18   6:13 AM CST
  • WHEAT (Mar 19) 573'4 8'0 5/22/18   6:09 AM CST
  • WHEAT (May 19) 580'0 4'6 5/22/18   5:05 AM CST
  • WHEAT (Jul 19) 586'6 7'0 5/22/18   6:04 AM CST
  • LIVE CATTLE (Jun 18) 105.150 2.525 5/21/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 100.825 2.400 5/21/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 103.875 2.025 5/21/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 109.550 1.800 5/21/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 112.875 1.875 5/21/18   1:03 PM CST
  • LIVE CATTLE (Apr 19) 113.800 1.775 5/21/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 73.500 -0.700 5/21/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 76.300 -0.400 5/21/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 75.500 -0.575 5/21/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 61.975 -0.525 5/21/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 57.575 -0.350 5/21/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 62.250 -0.425 5/21/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 402'2 405'2 401'0 404'2 1'4 402'6 06:13A Chart for @C8N Options for @C8N
Sep 18 410'4 413'6 409'4 412'6 1'4 411'2 06:13A Chart for @C8U Options for @C8U
Dec 18 420'2 423'4 419'2 422'6 1'6 421'0 06:13A Chart for @C8Z Options for @C8Z
Jul 18 402'2 405'2 401'0 404'2 1'4 402'6 06:13A Chart for @C8N Options for @C8N
Sep 18 410'4 413'6 409'4 412'6 1'4 411'2 06:13A Chart for @C8U Options for @C8U
Dec 18 420'2 423'4 419'2 422'6 1'6 421'0 06:13A Chart for @C8Z Options for @C8Z
Mar 19 428'4 431'6 427'6 431'0 1'6 429'2 06:13A Chart for @C9H Options for @C9H
May 19 433'4 436'2 432'2 435'6 2'0 433'6 06:13A Chart for @C9K Options for @C9K
Jul 19 437'4 440'0 436'2 439'2 1'2 438'0 06:13A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1022'0 1028'4 1020'2 1027'2 2'0 1025'2 06:13A Chart for @S8N Options for @S8N
Aug 18 1025'6 1032'0 1024'0 1031'0 2'0 1029'0 06:13A Chart for @S8Q Options for @S8Q
Sep 18 1027'2 1033'2 1025'4 1032'2 2'0 1030'2 06:13A Chart for @S8U Options for @S8U
Nov 18 1030'6 1036'2 1028'4 1035'4 1'6 1033'6 06:13A Chart for @S8X Options for @S8X
Jan 19 1034'2 1039'2 1033'0 1039'2 2'2 1037'0 06:13A Chart for @S9F Options for @S9F
Mar 19 1019'4 1024'2 1017'4 1024'0 2'6 1021'2 06:13A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 505'4 516'0 502'6 514'4 7'2 507'2 06:13A Chart for @W8N Options for @W8N
Sep 18 523'0 532'6 520'2 531'4 7'0 524'4 06:13A Chart for @W8U Options for @W8U
Dec 18 545'6 555'0 542'4 554'0 7'2 546'6 06:13A Chart for @W8Z Options for @W8Z
Mar 19 564'0 573'4 562'2 573'4 8'0 565'4 06:13A Chart for @W9H Options for @W9H
May 19 572'4 580'0 572'4 580'0 4'6 575'2 06:13A Chart for @W9K Options for @W9K
Jul 19 578'0 586'6 576'4 586'6 7'0 579'6 06:13A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.400 105.400 103.325 105.150 2.525 104.925s 06:01A Chart for @LE8M Options for @LE8M
Aug 18 99.250 101.225 99.150 100.825 2.400 100.625s 06:09A Chart for @LE8Q Options for @LE8Q
Oct 18 102.700 104.300 102.600 103.875 2.025 103.725s 05/21 Chart for @LE8V Options for @LE8V
Dec 18 108.500 109.725 108.475 109.550 1.800 109.450s 05/21 Chart for @LE8Z Options for @LE8Z
Feb 19 111.775 113.200 111.750 112.875 1.875 112.825s 05/21 Chart for @LE9G Options for @LE9G
Apr 19 112.300 113.925 112.300 113.800 1.775 113.650s 06:00A Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 75.200 75.350 72.975 73.500 -0.700 74.000s 06:10A Chart for @HE8M Options for @HE8M
Jul 18 77.775 78.100 75.350 76.300 -0.400 76.850s 05/21 Chart for @HE8N Options for @HE8N
Aug 18 77.000 77.450 74.875 75.500 -0.575 76.050s 05/21 Chart for @HE8Q Options for @HE8Q
Oct 18 63.225 63.550 61.600 61.975 -0.525 62.300s 05/21 Chart for @HE8V Options for @HE8V
Dec 18 58.700 59.000 57.100 57.575 -0.350 57.950s 05/21 Chart for @HE8Z Options for @HE8Z
Feb 19 63.375 63.650 62.000 62.250 -0.425 62.625s 05/21 Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN8

My Market Watch
Click Here to Customize
Commodities
@C8N 404'2 1'4
@S8N 1027'2 2'0
@W8N 514'4 7'2
@O8N 245'2 0'0
Stocks
MSFT 97.600000 1.240000
WMT 84.510000 0.870000
XOM 82.280000 0.980000
TWX 94.740000 0.290000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  404'2
Change:  1'4
Bid:  404'2
Ask:  404'4
Today's High:  405'2
Today's Low:  401'0
Volume:  181,093
Open:  402'2
Settle:  402'6
Prev:  402'6
Contract High: 
Contract Low: 
Updated:  May-22-2018
6:13:00AM
Delay Time:  10 Minutes


Did You Know?

In 1970 the USDA developed a process to make sourdough bread outside of the San Francisco area


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 

We do have some room for spot corn purchases during May. Call if interested in moving some cash bushels.  

We are currently buying corn for August and beyond.


The USDA lowered corn carryout to 2.127 billion bushel in their March report.  With the large carryout we needed someone to have a crop problem and for now it has been Argentina. This brought corn prices to their highest level since August of last year. With the large yields in the area last year there will be more corn than we alone can process. This has been true the last couple of years and we have been buying large quantities of corn in the last month. We may buy some spot bushels down the road but for now we have contracted a level that we feel is adequate based on what we are comfortable with. We still have some needs for August and beyond. Make sure and keep an eye on new crop prices and look at locking in some profitable sales. December futures above the $4.00 level have been good sales in the past.

Remember there is still plenty of corn, feed wheat and world wide competition out there.




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
 May 2018  402'6s @C8N Chart

Price as of 05/22/18 06:25AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 93% Dew Pt: 54oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:51 Sunset: 8:39
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 82°F
Low: 55°F
Precip: 65%
High: 88°F
Low: 65°F
Precip: 80%
High: 91°F
Low: 68°F
Precip: 50%
High: 91°F
Low: 69°F
Precip: 40%
High: 87°F
Low: 68°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Tuesday in Southeast, E. Midwest
Bryce Anderson (Bio) – DTN Meteorologist

The eastern Midwest and Southeast will see rain today. Lighter rain for the northern Midwest and the Plains. Dry elsewhere. » More DTN Weather Commentary

Posted at 6:00AM Tue May 22, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12804 05/21/2018   3:09 PM CST 87

 - Mouse over for last update

DTN Daily Video

Headline News
NKorean Media Return to Angry Tone 05/22 06:11
GOP Warns Ryan Over Immigration Bill 05/22 06:18
Panel to Review Info on Russia Probe 05/22 06:07
Four States to Chose Midterm Nominees 05/22 06:14
Palestinians ask ICC for Israel Probe 05/22 06:17
Trump Wades Into Abortion Politics 05/22 06:10
Manhunt in Baltimore After Officer Shot05/22 06:13
Global Stocks Mixed Tuesday 05/22 06:06

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