Quote Ticker
  • CORN (Dec 19) 365'2 -3'2 12/5/19   1:16 PM CST
  • CORN (Mar 20) 376'2 -1'6 12/5/19   1:19 PM CST
  • CORN (May 20) 382'2 -2'0 12/5/19   1:19 PM CST
  • CORN (Dec 19) 365'2 -3'2 12/5/19   1:16 PM CST
  • CORN (Mar 20) 376'2 -1'6 12/5/19   1:19 PM CST
  • CORN (May 20) 382'2 -2'0 12/5/19   1:19 PM CST
  • CORN (Jul 20) 386'2 -2'2 12/5/19   1:19 PM CST
  • CORN (Sep 20) 385'6 -1'2 12/5/19   1:19 PM CST
  • CORN (Dec 20) 390'2 -1'4 12/5/19   1:19 PM CST
  • SOYBEANS (Jan 20) 885'0 6'2 12/5/19   1:19 PM CST
  • SOYBEANS (Mar 20) 899'4 6'2 12/5/19   1:19 PM CST
  • SOYBEANS (May 20) 913'4 6'4 12/5/19   1:19 PM CST
  • SOYBEANS (Jul 20) 926'4 6'6 12/5/19   1:19 PM CST
  • SOYBEANS (Aug 20) 930'6 6'2 12/5/19   1:19 PM CST
  • SOYBEANS (Sep 20) 929'4 5'2 12/5/19   1:19 PM CST
  • WHEAT (Dec 19) 531'6 -3'0 12/5/19   1:15 PM CST
  • WHEAT (Mar 20) 523'6 -3'6 12/5/19   1:19 PM CST
  • WHEAT (May 20) 528'0 -3'4 12/5/19   1:19 PM CST
  • WHEAT (Jul 20) 530'0 -2'6 12/5/19   1:19 PM CST
  • WHEAT (Sep 20) 535'4 -2'4 12/5/19   1:19 PM CST
  • WHEAT (Dec 20) 546'0 -2'2 12/5/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 120.000 0.475 12/5/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.750 0.425 12/5/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 125.225 0.150 12/5/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 116.975 0.150 12/5/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 114.600 0.125 12/5/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 115.925 0.075 12/5/19   1:03 PM CST
  • LEAN HOGS (Dec 19) 61.600 -0.300 12/5/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.625 -0.850 12/5/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.525 -1.250 12/5/19   1:04 PM CST
  • LEAN HOGS (May 20) 79.800 -1.375 12/5/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 85.700 -1.425 12/5/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 85.950 -1.450 12/5/19   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 368'4 369'6 365'2 365'2 -3'2 365'4s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 378'0 379'4 376'2 376'2 -1'6 376'6s 06:37P Chart for @C0H Options for @C0H
May 20 384'0 385'2 382'0 382'2 -2'0 382'4s 06:36P Chart for @C0K Options for @C0K
Dec 19 368'4 369'6 365'2 365'2 -3'2 365'4s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 378'0 379'4 376'2 376'2 -1'6 376'6s 06:37P Chart for @C0H Options for @C0H
May 20 384'0 385'2 382'0 382'2 -2'0 382'4s 06:36P Chart for @C0K Options for @C0K
Jul 20 388'4 389'2 386'2 386'2 -2'2 387'0s 06:36P Chart for @C0N Options for @C0N
Sep 20 387'0 387'4 385'6 385'6 -1'2 386'2s 03:01P Chart for @C0U Options for @C0U
Dec 20 391'6 392'0 389'6 390'2 -1'4 390'4s 06:25P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 878'0 888'6 877'2 885'0 6'2 884'2s 06:35P Chart for @S0F Options for @S0F
Mar 20 892'2 903'2 891'6 899'4 6'2 898'6s 06:24P Chart for @S0H Options for @S0H
May 20 907'0 917'6 906'6 913'4 6'4 913'4s 04:49P Chart for @S0K Options for @S0K
Jul 20 919'4 930'6 919'2 926'4 6'6 926'6s 03:47P Chart for @S0N Options for @S0N
Aug 20 925'0 935'0 925'0 930'6 6'2 930'6s 01:28P Chart for @S0Q Options for @S0Q
Sep 20 928'0 933'2 928'0 929'4 5'2 929'2s 01:28P Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 535'2 537'4 531'6 531'6 -3'0 532'0s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 527'4 530'0 522'6 523'6 -3'6 523'6s 06:24P Chart for @W0H Options for @W0H
May 20 531'4 533'4 527'0 528'0 -3'4 528'0s 02:30P Chart for @W0K Options for @W0K
Jul 20 532'4 534'4 529'2 530'0 -2'6 530'0s 05:10P Chart for @W0N Options for @W0N
Sep 20 538'4 540'4 534'6 535'4 -2'4 535'6s 06:24P Chart for @W0U Options for @W0U
Dec 20 550'0 550'4 545'0 546'0 -2'2 546'0s 06:32P Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.500 120.550 119.275 120.000 0.475 119.925s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 124.000 125.350 123.800 124.750 0.425 124.600s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 124.875 125.750 124.525 125.225 0.150 125.150s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 116.450 117.325 116.050 116.975 0.150 116.825s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 114.125 114.975 113.850 114.600 0.125 114.500s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 115.300 116.275 115.275 115.925 0.075 115.825s 01:05P Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 61.875 61.950 61.175 61.600 -0.300 61.575s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 68.350 68.600 67.150 67.625 -0.850 67.575s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 74.725 74.775 73.325 73.525 -1.250 73.500s 01:05P Chart for @HE0J Options for @HE0J
May 20 80.000 80.175 79.400 79.800 -1.375 79.500s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 87.025 87.075 85.500 85.700 -1.425 85.675s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 87.300 87.425 85.775 85.950 -1.450 85.950s 01:05P 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 365'2 -3'2
@S0F 885'0 6'2
@W9Z 531'6 -3'0
@O9Z 317'6 -6'4
Stocks
MSFT 149.930000 0.080000
WMT 118.660000
XOM 68.410000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  365'2
Change:  -3'2
Bid:  363'0
Ask:  366'4
Today's High:  369'6
Today's Low:  365'2
Volume:  3,029
Open:  368'4
Settle:  365'4s
Prev:  368'6
Contract High: 
Contract Low: 
Updated:  Dec-05-2019
1:16:00PM
Delay Time:  10 Minutes


Did You Know?

In 1955 the USDA released the roma tomato. It is still main variety used for making tomato paste


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  376'6s @C0H Chart

Price as of 12/05/19 06:48PM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 43oF Feels Like: 35oF
Humid: 81% Dew Pt: 37oF
Barom: 29.95 Wind Dir: NNW
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:32 Sunset: 4:47
As reported at CARROLL, IA at 6:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 36°F
Low: 23°F
Precip: 0%
High: 45°F
Low: 24°F
Precip: 0%
High: 45°F
Low: 31°F
Precip: 0%
High: 31°F
Low: 15°F
Precip: 0%
High: 22°F
Low: 12°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Friday in South, Southeast
Bryce Anderson (Bio) – DTN Meteorologist

The Delta and southeast will see rain Friday. Snow in Great Lakes areas. Mostly dry elsewhere, which will be good for fieldwork. » More DTN Weather Commentary

Posted at 11:50AM Thu Dec 5, 2019 CST

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
Pelosi: Draft Articles of Impeachment 12/05 11:02
Trump Mars Unity Message at NATO 12/05 06:24
Moon:China Must Aid in Denuclearization12/05 06:11
UN Climate Talks Seek Carbon Market 12/05 06:20
Sailor Kills 2, Self at Pearl Harbor 12/05 06:23
Kolbuchar Returns to Iowa Thursday 12/05 06:14
Libya Gets Evidence of Russian Fighters12/05 06:19
US Stocks End With Slight Gains 12/05 16:08

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