Quote Ticker
  • CORN (Sep 17) 351'2 1'4 8/18/17   1:19 PM CST
  • CORN (Dec 17) 365'0 1'4 8/18/17   1:19 PM CST
  • CORN (Mar 18) 377'0 1'4 8/18/17   1:19 PM CST
  • CORN (Sep 17) 351'2 1'4 8/18/17   1:19 PM CST
  • CORN (Dec 17) 365'0 1'4 8/18/17   1:19 PM CST
  • CORN (Mar 18) 377'0 1'4 8/18/17   1:19 PM CST
  • CORN (May 18) 383'4 1'6 8/18/17   1:19 PM CST
  • CORN (Jul 18) 389'2 1'6 8/18/17   1:19 PM CST
  • CORN (Sep 18) 394'4 1'2 8/18/17   1:16 PM CST
  • SOYBEANS (Sep 17) 937'4 7'2 8/18/17   1:19 PM CST
  • SOYBEANS (Nov 17) 938'0 4'6 8/18/17   1:19 PM CST
  • SOYBEANS (Jan 18) 945'6 4'4 8/18/17   1:19 PM CST
  • SOYBEANS (Mar 18) 953'6 4'2 8/18/17   1:19 PM CST
  • SOYBEANS (May 18) 960'6 4'0 8/18/17   1:19 PM CST
  • SOYBEANS (Jul 18) 967'4 3'6 8/18/17   1:19 PM CST
  • WHEAT (Sep 17) 417'4 2'0 8/18/17   1:19 PM CST
  • WHEAT (Dec 17) 443'6 1'6 8/18/17   1:19 PM CST
  • WHEAT (Mar 18) 466'2 1'4 8/18/17   1:19 PM CST
  • WHEAT (May 18) 480'6 0'4 8/18/17   1:17 PM CST
  • WHEAT (Jul 18) 494'0 0'2 8/18/17   1:15 PM CST
  • WHEAT (Sep 18) 506'6 0'4 8/18/17   1:15 PM CST
  • LIVE CATTLE (Aug 17) 106.625 - 0.750 8/18/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 105.975 - 0.325 8/18/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 107.750 - 0.425 8/18/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 110.525 0.075 8/18/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 111.225 8/18/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 105.600 0.125 8/18/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 65.950 -0.800 8/18/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 61.150 -0.475 8/18/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 65.825 -0.300 8/18/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 69.325 -0.250 8/18/17   1:04 PM CST
  • LEAN HOGS (May 18) 74.200 -0.100 8/18/17   1:01 PM CST
  • LEAN HOGS (Jun 18) 77.625 0.025 8/18/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 350'0 352'4 349'6 351'2 1'4 352'0s 08/18 Chart for @C7U Options for @C7U
Dec 17 364'0 366'2 363'4 365'0 1'4 365'6s 08/18 Chart for @C7Z Options for @C7Z
Mar 18 375'6 378'0 375'4 377'0 1'4 377'6s 08/18 Chart for @C8H Options for @C8H
Sep 17 350'0 352'4 349'6 351'2 1'4 352'0s 08/18 Chart for @C7U Options for @C7U
Dec 17 364'0 366'2 363'4 365'0 1'4 365'6s 08/18 Chart for @C7Z Options for @C7Z
Mar 18 375'6 378'0 375'4 377'0 1'4 377'6s 08/18 Chart for @C8H Options for @C8H
May 18 383'2 384'2 381'4 383'4 1'6 384'0s 08/18 Chart for @C8K Options for @C8K
Jul 18 388'0 390'0 387'4 389'2 1'6 390'0s 08/18 Chart for @C8N Options for @C8N
Sep 18 393'4 395'0 392'4 394'4 1'2 394'6s 08/18 Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 929'6 939'0 927'6 937'4 7'2 937'4s 08/18 Chart for @S7U Options for @S7U
Nov 17 932'6 939'0 929'4 938'0 4'6 937'6s 08/18 Chart for @S7X Options for @S7X
Jan 18 940'4 946'4 937'4 945'6 4'4 945'6s 08/18 Chart for @S8F Options for @S8F
Mar 18 949'4 954'2 945'4 953'6 4'2 953'6s 08/18 Chart for @S8H Options for @S8H
May 18 956'4 961'2 953'0 960'6 4'0 960'6s 08/18 Chart for @S8K Options for @S8K
Jul 18 963'0 967'4 959'6 967'4 3'6 966'6s 08/18 Chart for @S8N Options for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 414'0 417'6 412'0 417'4 2'0 416'0s 08/18 Chart for @W7U Options for @W7U
Dec 17 440'6 444'4 438'6 443'6 1'6 442'4s 08/18 Chart for @W7Z Options for @W7Z
Mar 18 463'4 467'6 461'4 466'2 1'4 465'2s 08/18 Chart for @W8H Options for @W8H
May 18 480'2 482'6 476'2 480'6 0'4 479'6s 08/18 Chart for @W8K Options for @W8K
Jul 18 495'0 496'2 490'0 494'0 0'2 493'0s 08/18 Chart for @W8N Options for @W8N
Sep 18 509'2 509'2 505'2 506'6 0'4 508'6s 08/18 Chart for @W8U Options for @W8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 106.975 107.450 105.750 106.625 - 0.750 106.375s 08/18 Chart for @LE7Q Options for @LE7Q
Oct 17 105.925 106.850 104.750 105.975 - 0.325 105.900s 08/18 Chart for @LE7V Options for @LE7V
Dec 17 108.025 108.625 106.725 107.750 - 0.425 107.850s 08/18 Chart for @LE7Z Options for @LE7Z
Feb 18 110.425 111.250 109.475 110.525 0.075 110.675s 08/18 Chart for @LE8G Options for @LE8G
Apr 18 111.175 111.900 110.350 111.225 111.325s 08/18 Chart for @LE8J Options for @LE8J
Jun 18 105.625 106.425 104.800 105.600 0.125 105.825s 08/18 Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 66.500 66.800 65.425 65.950 -0.800 66.125s 08/18 Chart for @HE7V Options for @HE7V
Dec 17 61.600 61.625 60.475 61.150 -0.475 61.325s 08/18 Chart for @HE7Z Options for @HE7Z
Feb 18 65.950 66.075 65.175 65.825 -0.300 66.000s 08/18 Chart for @HE8G Options for @HE8G
Apr 18 69.325 69.575 68.825 69.325 -0.250 69.475s 08/18 Chart for @HE8J Options for @HE8J
May 18 74.100 74.275 73.900 74.200 -0.100 74.200s 08/18 Chart for @HE8K Options for @HE8K
Jun 18 77.350 77.700 77.175 77.625 0.025 77.700s 08/18 Chart for @HE8M Options for @HE8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU7

My Market Watch
Click Here to Customize
Commodities
@C7U 351'2 1'4
@S7U 937'4 7'2
@W7U 417'4 2'0
@O7U 255'0 -3'4
Stocks
MSFT 72.490000 0.090000
WMT 79.310000 -0.390000
XOM 76.640000 0.380000
TWX 101.190000 - 0.420000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7U)
Exchange:  CBOT
Last Trade:  351'2
Change:  1'4
Bid:  350'4
Ask:  350'4
Today's High:  352'4
Today's Low:  349'6
Volume:  124,737
Open:  350'0
Settle:  352'0s
Prev:  350'4
Contract High: 
Contract Low: 
Updated:  Aug-18-2017
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1891 the USDA created the first comprehensive list of animal and human parasites.


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Old crop corn still in the bin? Call me to discuss getting the bin empty before fall without pricing your corn at this time.


USDA came out with their August numbers. While most in the trade don't agree with them at this point this is what we trade until we start seeing results of actual crop tours. One major field tour starts on August 21st. So for now we trade 169.5 bu. per acre on corn and 49.4 bu. per acre on beans. I feel this market will go higher down the road and going into harvest.

That being said, you might want to look at the carry in this corn market at get some corn sold if you are comfortable with your production or have crop insurance. These prices trade fast and it's easier to sell on the way up than it is the way down. Remember there is plenty of old crop corn, feed wheat and world wide competition out there.

Stay Tuned.


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
 Aug 2017  352'0s @C7U Chart

Price as of 08/19/17 09:53AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 100% Dew Pt: 63oF
Barom: 30 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:31 Sunset: 8:13
As reported at CARROLL, IA at 9:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 82°F
Low: 57°F
Precip: 0%
High: 87°F
Low: 65°F
Precip: 79%
High: 87°F
Low: 68°F
Precip: 80%
High: 76°F
Low: 60°F
Precip: 40%
High: 76°F
Low: 55°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Crop Areas Mostly Dry Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Light rain was featured in the northern Midwest Friday afternoon. Other primary U.S. and Canadian Prairies crop regions were dry. Temperatures ranged from the low 60s in southern Minnesota to the mid 90s in southern Texas and the south Atlantic seaboard. » More DTN Weather Commentary

Posted at 1:53PM Fri Aug 18, 2017 CDT

Indexes
Index Last Chg
NASDAQ COMP 6217 08/18/2017   2:59 PM CST - 5
NYSE Composite 11700 08/18/2017   3:09 PM CST - 13

 - Mouse over for last update

DTN Daily Video

Headline News
Twin Attacks Hit Barcelona 08/18 06:23
Trump Defends Statues, Berates Critics 08/18 06:30
NKorea Military Action Still Option 08/18 06:17
Number of NKorea Nukes Hard to Estimate08/18 06:26
Search Area Expanded for Army Chopper 08/18 06:29
Pelosi: Remove Statues From Capitol 08/18 06:20
Gov Revamps Animal Cruelty Panel 08/18 06:25
Sporting Goods Retailers Sink Stocks 08/18 16:08

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