Quote Ticker
  • CORN (Mar 19) 375'4 4'6 2/21/19   10:05 AM CST
  • CORN (May 19) 384'0 4'4 2/21/19   10:05 AM CST
  • CORN (Jul 19) 392'0 4'4 2/21/19   10:05 AM CST
  • CORN (Mar 19) 375'4 4'6 2/21/19   10:05 AM CST
  • CORN (May 19) 384'0 4'4 2/21/19   10:05 AM CST
  • CORN (Jul 19) 392'0 4'4 2/21/19   10:05 AM CST
  • CORN (Sep 19) 396'2 3'6 2/21/19   10:04 AM CST
  • CORN (Dec 19) 402'0 3'4 2/21/19   10:05 AM CST
  • CORN (Mar 20) 411'6 3'2 2/21/19   10:04 AM CST
  • SOYBEANS (Mar 19) 908'2 5'6 2/21/19   10:05 AM CST
  • SOYBEANS (May 19) 921'6 5'6 2/21/19   10:04 AM CST
  • SOYBEANS (Jul 19) 935'2 5'4 2/21/19   10:05 AM CST
  • SOYBEANS (Aug 19) 941'4 6'2 2/21/19   10:03 AM CST
  • SOYBEANS (Sep 19) 944'6 5'4 2/21/19   10:03 AM CST
  • SOYBEANS (Nov 19) 952'0 3'4 2/21/19   10:04 AM CST
  • WHEAT (Mar 19) 485'6 5'0 2/21/19   10:05 AM CST
  • WHEAT (May 19) 489'6 5'4 2/21/19   10:05 AM CST
  • WHEAT (Jul 19) 492'6 4'4 2/21/19   10:05 AM CST
  • WHEAT (Sep 19) 502'4 4'0 2/21/19   10:05 AM CST
  • WHEAT (Dec 19) 517'2 3'6 2/21/19   10:04 AM CST
  • WHEAT (Mar 20) 528'6 4'2 2/21/19   10:02 AM CST
  • LIVE CATTLE (Feb 19) 127.625 - 0.700 2/21/19   10:05 AM CST
  • LIVE CATTLE (Apr 19) 128.225 - 0.975 2/21/19   10:05 AM CST
  • LIVE CATTLE (Jun 19) 118.700 - 0.625 2/21/19   10:05 AM CST
  • LIVE CATTLE (Aug 19) 114.675 - 0.475 2/21/19   10:05 AM CST
  • LIVE CATTLE (Oct 19) 115.900 - 0.375 2/21/19   10:04 AM CST
  • LIVE CATTLE (Dec 19) 118.525 - 0.225 2/21/19   10:05 AM CST
  • LEAN HOGS (Apr 19) 55.100 2.125 2/21/19   10:05 AM CST
  • LEAN HOGS (May 19) 65.300 2.275 2/21/19   9:51 AM CST
  • LEAN HOGS (Jun 19) 75.300 2.550 2/21/19   10:05 AM CST
  • LEAN HOGS (Jul 19) 77.775 2.075 2/21/19   10:05 AM CST
  • LEAN HOGS (Aug 19) 78.200 1.775 2/21/19   10:05 AM CST
  • LEAN HOGS (Oct 19) 68.525 1.525 2/21/19   10:05 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 371'0 378'4 370'4 375'4 4'6 370'6 10:05A Chart for @C9H Options for @C9H
May 19 380'0 387'2 379'2 384'0 4'4 379'4 10:05A Chart for @C9K Options for @C9K
Jul 19 387'4 395'0 387'2 392'0 4'4 387'4 10:05A Chart for @C9N Options for @C9N
Mar 19 371'0 378'4 370'4 375'4 4'6 370'6 10:05A Chart for @C9H Options for @C9H
May 19 380'0 387'2 379'2 384'0 4'4 379'4 10:05A Chart for @C9K Options for @C9K
Jul 19 387'4 395'0 387'2 392'0 4'4 387'4 10:05A Chart for @C9N Options for @C9N
Sep 19 392'4 399'0 392'2 396'2 3'6 392'4 10:05A Chart for @C9U Options for @C9U
Dec 19 398'4 404'2 398'2 402'0 3'4 398'4 10:05A Chart for @C9Z Options for @C9Z
Mar 20 408'0 413'6 408'0 411'6 3'2 408'4 10:05A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 902'6 916'6 900'0 908'2 5'6 902'4 10:05A Chart for @S9H Options for @S9H
May 19 916'0 930'2 913'4 921'6 5'6 916'0 10:05A Chart for @S9K Options for @S9K
Jul 19 929'6 943'6 927'2 935'2 5'4 929'6 10:05A Chart for @S9N Options for @S9N
Aug 19 935'2 948'6 933'0 941'4 6'2 935'2 10:05A Chart for @S9Q Options for @S9Q
Sep 19 939'4 951'2 937'0 944'6 5'4 939'2 10:05A Chart for @S9U Options for @S9U
Nov 19 948'4 959'4 945'6 952'0 3'4 948'4 10:05A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 480'4 491'4 480'2 485'6 5'0 480'6 10:05A Chart for @W9H Options for @W9H
May 19 484'2 495'2 483'6 489'6 5'4 484'2 10:05A Chart for @W9K Options for @W9K
Jul 19 488'4 498'4 488'2 492'6 4'4 488'2 10:05A Chart for @W9N Options for @W9N
Sep 19 499'6 508'2 498'6 502'4 4'0 498'4 10:05A Chart for @W9U Options for @W9U
Dec 19 514'6 524'0 513'6 517'2 3'6 513'4 10:05A Chart for @W9Z Options for @W9Z
Mar 20 526'6 533'4 526'6 528'6 4'2 524'4 10:05A Chart for @W0H Options for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 128.450 128.600 127.325 127.625 - 0.700 128.325 10:05A Chart for @LE9G Options for @LE9G
Apr 19 129.300 129.600 128.000 128.225 - 0.975 129.200 10:05A Chart for @LE9J Options for @LE9J
Jun 19 119.350 119.675 118.475 118.700 - 0.625 119.325 10:05A Chart for @LE9M Options for @LE9M
Aug 19 115.150 115.300 114.500 114.675 - 0.475 115.150 10:05A Chart for @LE9Q Options for @LE9Q
Oct 19 116.225 116.450 115.775 115.900 - 0.375 116.275 10:05A Chart for @LE9V Options for @LE9V
Dec 19 118.725 118.925 118.425 118.525 - 0.225 118.750 10:05A Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 54.400 55.300 53.725 55.100 2.125 52.975 10:05A Chart for @HE9J Options for @HE9J
May 19 64.325 65.525 64.325 65.300 2.275 63.025 10:05A Chart for @HE9K Options for @HE9K
Jun 19 74.100 75.525 74.000 75.300 2.550 72.750 10:05A Chart for @HE9M Options for @HE9M
Jul 19 76.875 77.950 76.750 77.775 2.075 75.700 10:05A Chart for @HE9N Options for @HE9N
Aug 19 77.400 78.375 77.150 78.200 1.775 76.425 10:05A Chart for @HE9Q Options for @HE9Q
Oct 19 67.800 68.600 67.575 68.525 1.525 67.000 10:05A Chart for @HE9V Options for @HE9V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH9

My Market Watch
Click Here to Customize
Commodities
@C9H 375'2 4'4
@S9H 908'4 6'0
@W9H 485'6 5'0
@O9H 269'2 -0'4
Stocks
MSFT 108.520000 1.370000
WMT 98.975000 -0.905000
XOM 77.930000 -0.600000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  375'2
Change:  4'4
Bid:  375'2
Ask:  375'4
Today's High:  378'4
Today's Low:  370'4
Volume:  310,666
Open:  371'0
Settle:  370'6
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Feb-21-2019
10:04:00AM
Delay Time:  10 Minutes


Did You Know?

In 1926 the first successful light tractor was developed


Fact courtesy of the USDA



Welcome
 

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

 


We stay in that same old trading range. Not much new in the corn market. The February USDA report had no real news in it. The carry out was a bit lower at 1.735 billion bushels. This is about mid range of last year's carryout (2.0) and what we were using for guesses this summer (1.5). Ethanol margins have caused a slow down in corn grind around the country and kept a lid on price. Use any rallies to get some of your corn priced. Remember to look at revenue per acre, not necessarily the price per bushel. 

Similar to the last couple of years, $3.60 and above is a good place to start. Look at selling deferred months and even keep an eye on 2019 new crop prices on any rally. If we buy more corn acres going into planting season we could go back over a 2.0 billion carryout again next year. Keep that in the back of your mind.

Get your offers in because if this corn market does take a jump there will be a lot of corn sales made around the country and with lower ethanol runs, it may take some of the steam out of the market pretty quick.

Call ahead to schedule your deliveries.






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
 Feb 2019  375'2 @C9H Chart

Price as of 02/21/19 10:15AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 9oF Feels Like: 0oF
Humid: 92% Dew Pt: 7oF
Barom: 30.2 Wind Dir: W
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:06 Sunset: 5:59
As reported at CARROLL, IA at 9:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 23°F
Low: 3°F
Precip: 0%
High: 29°F
Low: 12°F
Precip: 20%
High: 33°F
Low: 26°F
Precip: 80%
High: 25°F
Low: 7°F
Precip: 20%
High: 14°F
Low: 2°F
Precip: 34%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Southeast
Bryce Anderson (Bio) – DTN Meteorologist

Thursday features moderate to locally heavy rain in the southeastern U.S. and heavy rain and snow for the region in the southwestern U.S. Dry conditions will be in place elsewhere. Temperatures will be cold north and warm southeast once again. The southwestern U.S. storm system migrates into the Plains and Midwest during the coming weekend. » More DTN Weather Commentary

Posted at 5:57AM Thu Feb 21, 2019 CST

Indexes
Index Last Chg
NYSE Composite 12620 02/21/2019   9:40 AM CST - 53

 - Mouse over for last update

DTN Daily Video

Headline News
House Dems to File Resolution Friday 02/21 06:39
Fed Minutes: Number of Rising Threats 02/21 06:46
Feds:Coast Guard Lt. Domestic Terrorist02/21 06:35
150+ IS Militants Handed Over to Iraq 02/21 06:42
Czech PM, Trump to Meet in March 02/21 06:45
Group: Migrant Families Still Separated02/21 06:38
US Remains from Korea War Nearing ID 02/21 06:41
Stocks Lower, Threatening Win Streak 02/21 09:55

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