Quote Ticker
  • CORN (Sep 16) 333'6 -1'2 7/25/16   12:38 PM CST
  • CORN (Dec 16) 340'4 -1'2 7/25/16   12:38 PM CST
  • CORN (Mar 17) 350'0 -1'4 7/25/16   12:38 PM CST
  • CORN (Sep 16) 333'6 -1'2 7/25/16   12:38 PM CST
  • CORN (Dec 16) 340'4 -1'2 7/25/16   12:38 PM CST
  • CORN (Mar 17) 350'0 -1'4 7/25/16   12:38 PM CST
  • CORN (May 17) 356'2 -0'6 7/25/16   12:35 PM CST
  • CORN (Jul 17) 361'6 -0'6 7/25/16   12:36 PM CST
  • CORN (Sep 17) 365'6 -1'2 7/25/16   12:34 PM CST
  • SOYBEANS (Aug 16) 990'0 -16'4 7/25/16   12:38 PM CST
  • SOYBEANS (Sep 16) 982'0 -16'6 7/25/16   12:38 PM CST
  • SOYBEANS (Nov 16) 971'4 -16'6 7/25/16   12:38 PM CST
  • SOYBEANS (Jan 17) 972'2 -17'0 7/25/16   12:38 PM CST
  • SOYBEANS (Mar 17) 959'4 -22'6 7/25/16   12:38 PM CST
  • SOYBEANS (May 17) 954'6 -23'4 7/25/16   12:36 PM CST
  • WHEAT (Sep 16) 427'6 2'4 7/25/16   12:38 PM CST
  • WHEAT (Dec 16) 454'0 3'6 7/25/16   12:38 PM CST
  • WHEAT (Mar 17) 480'2 5'0 7/25/16   12:37 PM CST
  • WHEAT (May 17) 492'2 5'0 7/25/16   12:36 PM CST
  • WHEAT (Jul 17) 500'0 5'2 7/25/16   12:35 PM CST
  • WHEAT (Sep 17) 507'4 1'0 7/25/16   12:28 PM CST
  • LIVE CATTLE (Aug 16) 112.950 3.000 7/25/16   12:37 PM CST
  • LIVE CATTLE (Oct 16) 111.075 3.000 7/25/16   12:35 PM CST
  • LIVE CATTLE (Dec 16) 112.200 3.000 7/25/16   12:30 PM CST
  • LIVE CATTLE (Feb 17) 112.200 2.875 7/25/16   12:38 PM CST
  • LIVE CATTLE (Apr 17) 110.900 2.375 7/25/16   12:31 PM CST
  • LIVE CATTLE (Jun 17) 104.800 2.450 7/25/16   12:31 PM CST
  • LEAN HOGS (Aug 16) 75.525 0.250 7/25/16   12:37 PM CST
  • LEAN HOGS (Oct 16) 64.200 0.300 7/25/16   12:38 PM CST
  • LEAN HOGS (Dec 16) 59.000 0.525 7/25/16   12:37 PM CST
  • LEAN HOGS (Feb 17) 63.550 0.575 7/25/16   12:37 PM CST
  • LEAN HOGS (Apr 17) 67.950 0.575 7/25/16   12:37 PM CST
  • LEAN HOGS (May 17) 72.250 -0.150 7/25/16   11:07 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 335'0 338'2 330'2 333'6 -1'2 335'0 12:38P Chart for @C6U Options for @C6U
Dec 16 341'4 345'0 336'6 340'4 -1'2 341'6 12:38P Chart for @C6Z Options for @C6Z
Mar 17 351'4 354'4 346'4 350'0 -1'4 351'4 12:38P Chart for @C7H Options for @C7H
Sep 16 335'0 338'2 330'2 333'6 -1'2 335'0 12:38P Chart for @C6U Options for @C6U
Dec 16 341'4 345'0 336'6 340'4 -1'2 341'6 12:38P Chart for @C6Z Options for @C6Z
Mar 17 351'4 354'4 346'4 350'0 -1'4 351'4 12:38P Chart for @C7H Options for @C7H
May 17 356'4 359'6 353'0 356'2 -0'6 357'0 12:38P Chart for @C7K Options for @C7K
Jul 17 362'4 365'2 358'4 361'6 -0'6 362'4 12:38P Chart for @C7N Options for @C7N
Sep 17 367'0 368'4 363'2 365'6 -1'2 367'0 12:38P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 998'2 1010'4 981'6 990'0 -16'4 1006'4 12:38P Chart for @S6Q Options for @S6Q
Sep 16 990'6 1002'4 973'6 982'0 -16'6 998'6 12:38P Chart for @S6U Options for @S6U
Nov 16 979'2 991'6 963'0 971'4 -16'6 988'2 12:38P Chart for @S6X Options for @S6X
Jan 17 980'6 993'0 963'4 972'2 -17'0 989'2 12:38P Chart for @S7F Options for @S7F
Mar 17 976'2 984'4 953'2 959'4 -22'6 982'2 12:38P Chart for @S7H Options for @S7H
May 17 972'0 980'4 949'4 954'6 -23'4 978'2 12:38P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 425'6 435'2 421'0 427'6 2'4 425'2 12:38P Chart for @W6U Options for @W6U
Dec 16 450'6 459'4 447'2 454'0 3'6 450'2 12:38P Chart for @W6Z Options for @W6Z
Mar 17 475'0 483'0 472'6 480'2 5'0 475'2 12:38P Chart for @W7H Options for @W7H
May 17 488'0 494'0 484'6 492'2 5'0 487'2 12:38P Chart for @W7K Options for @W7K
Jul 17 496'2 500'4 492'6 500'0 5'2 494'6 12:38P Chart for @W7N Options for @W7N
Sep 17 506'4 512'6 505'0 507'4 1'0 506'4 12:38P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 110.950 112.950 110.950 112.950 3.000 109.950 12:37P Chart for @LE6Q Options for @LE6Q
Oct 16 109.150 111.075 109.100 111.075 3.000 108.075 12:38P Chart for @LE6V Options for @LE6V
Dec 16 110.200 112.200 110.100 112.200 3.000 109.200 12:37P Chart for @LE6Z Options for @LE6Z
Feb 17 110.200 112.225 110.150 112.200 2.875 109.325 12:38P Chart for @LE7G Options for @LE7G
Apr 17 109.275 110.900 109.250 110.900 2.375 108.525 12:36P Chart for @LE7J Options for @LE7J
Jun 17 103.000 105.000 103.000 104.800 2.450 102.350 12:35P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 75.900 75.925 74.825 75.525 0.250 75.275 12:38P Chart for @HE6Q Options for @HE6Q
Oct 16 64.650 64.700 63.125 64.200 0.300 63.900 12:38P Chart for @HE6V Options for @HE6V
Dec 16 58.850 59.275 58.000 59.000 0.525 58.475 12:38P Chart for @HE6Z Options for @HE6Z
Feb 17 63.300 63.750 62.700 63.550 0.575 62.975 12:37P Chart for @HE7G Options for @HE7G
Apr 17 67.650 67.975 67.175 67.950 0.575 67.375 12:37P Chart for @HE7J Options for @HE7J
May 17 72.275 72.275 72.250 72.250 -0.150 72.400 12:37P Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU6

My Market Watch
Click Here to Customize
Commodities
@C6U 333'6 -1'2
@S6Q 990'0 -16'4
@W6U 427'6 2'4
@O6U 205'0 -2'4
Stocks
MSFT 56.4500 -0.1200
WMT 73.700000 0.150000
XOM 92.275000 -1.735000
TWX 78.630000 0.270000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  333'6
Change:  -1'2
Bid:  333'6
Ask:  334'0
Today's High:  338'2
Today's Low:  330'2
Volume:  101,545
Open:  335'0
Settle:  335'0
Prev:  335'0
Contract High: 
Contract Low: 
Updated:  Jul-25-2016
12:38:00PM
Delay Time:  10 Minutes


Did You Know?

In 1950 of employed persons in the United States, 11 percent were engaged in agriculture


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

The hot dry forecast for the 4th of July week turned around to be rains for many areas. While not everyone got the rain they wanted, most got enough to keep crop conditions levels steady. Hopefully after taking a dollar out of this market we have found a bottom for now. Range in December futures seems to be $3.46 to $3.63. Our 6-10 day forecast calls for wet but then we move to a dryer pattern. It did help that South America's CONAB dropped production numbers down there. $3.60 and above was a good sale this last year and the carryout is expected to be larger so take it from there. Look at new crop sales in the $3.50 and above. If these crop conditions are any indication of our final carryout, we will probably see new lows this fall. Take advantage of any rallies before then.

Give me a call to talk about putting some offers out there.



Due to the large volume of corn sold we are now buying September corn and beyond. We are full for July and August.






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
 July 2016  333'6 @C6U Chart

Price as of 07/25/16 12:49PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 82oF Feels Like: 85oF
Humid: 55% Dew Pt: 64oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:06 Sunset: 8:45
As reported at CARROLL, IA at 12:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 84°F
Low: 61°F
Precip: 0%
High: 85°F
Low: 61°F
Precip: 0%
High: 80°F
Low: 66°F
Precip: 40%
High: 78°F
Low: 65°F
Precip: 75%
High: 77°F
Low: 63°F
Precip: 50%
View complete Local Weather
 
DTN Weather Summary
Most Crop Areas Dry Monday
Bryce Anderson (Bio) – DTN Meteorologist

Light to moderate rain is in store for the south-central Plains, southern Midwest and Delta Monday. Other primary U.S. and Canadian Prairies crop regions will be dry. Temperatures will be seasonal in the Prairies and Midwest, and hot elsewhere; however, values will not be as stressful as a week ago. Conditions remain generally favorable for row crop development and spring wheat harvest. Internationally, persistent late-season rain in Europe wheat areas is having a negative effect on quality at harvest. » More DTN Weather Commentary

Posted at 5:57AM Mon Jul 25, 2016 CDT

Indexes
Index Last Chg
NYSE Composite 10735 07/25/2016   12:13 PM CST - 71

 - Mouse over for last update

DTN Daily Video

Headline News
DNC Chair to Step Down Amid Scandal 07/25 06:13
Seeking Unity,Sanders,Delegates to Meet07/25 06:40
DNC Kicks Off Amid Protests,High Temps 07/25 06:09
Obama Seeks to Counter GOP Message 07/25 06:36
Kaine Brings Steady Hand to Ticket 07/25 06:39
Turkey Issues Warrants for 42 Reporters07/25 06:12
Philippine Pres. Declares Ceasefire 07/25 06:17
Stocks Pull Back AFter 4 Weeks of Gains07/25 12:47

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