Quote Ticker
  • CORN (Dec 17) 338'6 -1'2 12/11/17   5:16 AM CST
  • CORN (Mar 18) 350'6 -2'0 12/11/17   6:52 AM CST
  • CORN (May 18) 359'2 -1'6 12/11/17   6:47 AM CST
  • CORN (Dec 17) 338'6 -1'2 12/11/17   5:16 AM CST
  • CORN (Mar 18) 350'6 -2'0 12/11/17   6:52 AM CST
  • CORN (May 18) 359'2 -1'6 12/11/17   6:47 AM CST
  • CORN (Jul 18) 367'4 -1'6 12/11/17   6:49 AM CST
  • CORN (Sep 18) 374'4 -2'0 12/11/17   6:01 AM CST
  • CORN (Dec 18) 383'4 -1'4 12/11/17   6:51 AM CST
  • SOYBEANS (Jan 18) 982'6 -7'0 12/11/17   6:52 AM CST
  • SOYBEANS (Mar 18) 994'4 -7'0 12/11/17   6:50 AM CST
  • SOYBEANS (May 18) 1005'4 -6'6 12/11/17   6:49 AM CST
  • SOYBEANS (Jul 18) 1014'2 -6'6 12/11/17   6:48 AM CST
  • SOYBEANS (Aug 18) 1016'0 -6'0 12/11/17   3:22 AM CST
  • SOYBEANS (Sep 18) 1006'0 -7'0 12/11/17   6:40 AM CST
  • WHEAT (Dec 17) 392'0 -2'2 12/8/17   1:16 PM CST
  • WHEAT (Mar 18) 414'6 -4'2 12/11/17   6:53 AM CST
  • WHEAT (May 18) 428'2 -4'0 12/11/17   6:46 AM CST
  • WHEAT (Jul 18) 442'2 -3'4 12/11/17   6:46 AM CST
  • WHEAT (Sep 18) 456'2 -3'4 12/11/17   6:46 AM CST
  • WHEAT (Dec 18) 473'6 -4'2 12/11/17   6:27 AM CST
  • LIVE CATTLE (Dec 17) 115.325 - 0.050 12/8/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 118.125 - 0.375 12/8/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 120.075 0.100 12/8/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 112.975 - 0.325 12/8/17   1:04 PM CST
  • LIVE CATTLE (Aug 18) 110.425 - 0.475 12/8/17   1:04 PM CST
  • LIVE CATTLE (Oct 18) 110.750 - 0.350 12/8/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 63.550 0.100 12/8/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 68.800 0.375 12/8/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 73.050 0.725 12/8/17   1:04 PM CST
  • LEAN HOGS (May 18) 78.500 0.525 12/8/17   1:02 PM CST
  • LEAN HOGS (Jun 18) 83.175 0.975 12/8/17   1:04 PM CST
  • LEAN HOGS (Jul 18) 83.075 0.875 12/8/17   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 340'0 340'0 338'6 338'6 -1'2 340'0 06:52A Chart for @C7Z Options for @C7Z
Mar 18 352'0 352'2 350'6 350'6 -2'0 352'6 06:53A Chart for @C8H Options for @C8H
May 18 360'2 360'4 359'2 359'2 -1'6 361'0 06:52A Chart for @C8K Options for @C8K
Dec 17 340'0 340'0 338'6 338'6 -1'2 340'0 06:52A Chart for @C7Z Options for @C7Z
Mar 18 352'0 352'2 350'6 350'6 -2'0 352'6 06:53A Chart for @C8H Options for @C8H
May 18 360'2 360'4 359'2 359'2 -1'6 361'0 06:52A Chart for @C8K Options for @C8K
Jul 18 369'0 369'0 367'2 367'4 -1'6 369'2 06:52A Chart for @C8N Options for @C8N
Sep 18 376'4 376'4 374'4 374'4 -2'0 376'4 06:52A Chart for @C8U Options for @C8U
Dec 18 384'6 384'6 383'2 383'4 -1'4 385'0 06:52A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 989'0 989'0 982'2 982'6 -7'0 989'6 06:52A Chart for @S8F Options for @S8F
Mar 18 1000'6 1001'0 994'0 994'4 -7'0 1001'4 06:52A Chart for @S8H Options for @S8H
May 18 1012'0 1012'0 1005'0 1005'4 -6'6 1012'2 06:52A Chart for @S8K Options for @S8K
Jul 18 1018'6 1019'0 1013'6 1014'2 -6'6 1021'0 06:52A Chart for @S8N Options for @S8N
Aug 18 1017'4 1018'4 1016'0 1016'0 -6'0 1022'0 06:52A Chart for @S8Q Options for @S8Q
Sep 18 1008'4 1009'0 1006'0 1006'0 -7'0 1013'0 06:52A Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 395'4 395'4 391'4 392'0 -2'2 392'0s 06:46A Chart for @W7Z Options for @W7Z
Mar 18 418'0 418'6 413'4 414'6 -4'2 419'0 06:53A Chart for @W8H Options for @W8H
May 18 431'6 432'0 427'0 428'2 -4'0 432'2 06:53A Chart for @W8K Options for @W8K
Jul 18 445'0 445'6 441'0 442'2 -3'4 445'6 06:53A Chart for @W8N Options for @W8N
Sep 18 458'6 459'4 455'4 456'2 -3'4 459'6 06:53A Chart for @W8U Options for @W8U
Dec 18 476'6 478'2 473'4 473'6 -4'2 478'0 06:53A Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 115.850 116.225 115.325 115.325 - 0.050 115.575s 06:01A Chart for @LE7Z Options for @LE7Z
Feb 18 118.900 119.150 118.125 118.125 - 0.375 118.300s 06:00A Chart for @LE8G Options for @LE8G
Apr 18 120.400 120.750 119.875 120.075 0.100 120.200s 12/08 Chart for @LE8J Options for @LE8J
Jun 18 113.550 113.800 112.950 112.975 - 0.325 113.100s 06:18A Chart for @LE8M Options for @LE8M
Aug 18 111.100 111.275 110.425 110.425 - 0.475 110.575s 12/08 Chart for @LE8Q Options for @LE8Q
Oct 18 111.050 111.350 110.625 110.750 - 0.350 110.900s 12/08 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 63.800 64.100 63.550 63.550 0.100 63.675s 06:16A Chart for @HE7Z Options for @HE7Z
Feb 18 68.425 68.925 67.850 68.800 0.375 68.850s 06:39A Chart for @HE8G Options for @HE8G
Apr 18 72.400 73.225 72.025 73.050 0.725 73.125s 12/08 Chart for @HE8J Options for @HE8J
May 18 77.500 78.525 77.500 78.500 0.525 78.525s 12/08 Chart for @HE8K Options for @HE8K
Jun 18 82.150 83.350 82.000 83.175 0.975 83.275s 06:30A Chart for @HE8M Options for @HE8M
Jul 18 82.175 83.300 82.050 83.075 0.875 83.225s 12/08 Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ7

My Market Watch
Click Here to Customize
Commodities
@C7Z 338'6 -1'2
@S8F 982'6 -7'0
@W7Z 392'0 -2'2
@O7Z 223'4 -2'6
Stocks
MSFT 84.160000 1.670000
WMT 96.550000 -0.230000
XOM 82.660000 0.110000
TWX 90.710000 0.340000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  338'6
Change:  -1'2
Bid:  338'2
Ask:  338'6
Today's High:  340'0
Today's Low:  338'6
Volume:  1,283
Open:  340'0
Settle:  340'0
Prev:  340'0
Contract High: 
Contract Low: 
Updated:  Dec-11-2017
5:16:00AM
Delay Time:  10 Minutes


Did You Know?

In 1979 the United States imposed a grain embargo against the Soviet Union following its invasion of Afghanistan


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 

Give us a call to get on our Free Price Later waiting list. Depending on demand we will be taking delivery on an as needed basis.

We are now scheduling December contracts. Call to get delivery dates.


USDA gave the corn market a suprise with an increase of 3.6 bushels per acre on the corn yield. This gives us a carry out to use ratio of 17.2% compared to 7.4% when corn traded in the $6 range a few years ago. After the report we set a new contract low just a few cents under our previous trading range. The reason the market didn't tank was that the funds were already very short the market. The markets will probably be a slow grind this winter and if we get futures in the $3.60 to $3.75 range look to sell the summer months.

Remember there is 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
 Dec 2017  351'0 @C8H Chart

Price as of 12/11/17 07:03AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 27oF
Humid: 52% Dew Pt: 21oF
Barom: 29.82 Wind Dir: W
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:37 Sunset: 4:47
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 44°F
Low: 23°F
Precip: 0%
High: 37°F
Low: 15°F
Precip: 0%
High: 47°F
Low: 27°F
Precip: 0%
High: 38°F
Low: 25°F
Precip: 20%
High: 43°F
Low: 21°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Monday in N. Plains, N. Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Snow squalls with light precipitation are in store for the northern Plains and northern Midwest Monday. Other areas will be dry. Warm temperatures in the central and southern Plains will continue extracting soil moisture. There is also no easing of fire-enhancing dryness in the Far West. » More DTN Weather Commentary

Posted at 5:59AM Mon Dec 11, 2017 CST

Indexes
Index Last Chg
NYSE Composite 12643 12/08/2017   3:09 PM CST 74

 - Mouse over for last update

DTN Daily Video

Headline News
GOP on the Clock for Taxes, Budget 12/11 06:11
Final Push for Alabama Senate Race 12/11 06:18
Deadline for Health Sign-Ups This Week 12/11 06:07
Calif. Firefighters Brace for 2nd Week 12/11 06:14
Putin, Egypt President Expanding Ties 12/11 06:17
Bitcoin Futures Rise as Trading Starts 12/11 06:10
May: New Optimism in Brexit Talks 12/11 06:13
Asian Shares Higher Monday 12/11 06:08

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