Quote Ticker
  • CORN (Mar 19) 375'2 1'2 1/17/19   7:44 AM CST
  • CORN (May 19) 383'4 1'2 1/17/19   7:44 AM CST
  • CORN (Jul 19) 391'2 1'2 1/17/19   7:44 AM CST
  • CORN (Mar 19) 375'2 1'2 1/17/19   7:44 AM CST
  • CORN (May 19) 383'4 1'2 1/17/19   7:44 AM CST
  • CORN (Jul 19) 391'2 1'2 1/17/19   7:44 AM CST
  • CORN (Sep 19) 394'6 1'0 1/17/19   7:42 AM CST
  • CORN (Dec 19) 400'0 0'6 1/17/19   7:44 AM CST
  • CORN (Mar 20) 409'2 0'2 1/17/19   5:56 AM CST
  • SOYBEANS (Mar 19) 898'2 3'6 1/17/19   7:44 AM CST
  • SOYBEANS (May 19) 911'6 3'6 1/17/19   7:44 AM CST
  • SOYBEANS (Jul 19) 924'4 3'6 1/17/19   7:44 AM CST
  • SOYBEANS (Aug 19) 930'0 4'0 1/17/19   7:40 AM CST
  • SOYBEANS (Sep 19) 932'6 3'2 1/17/19   7:42 AM CST
  • SOYBEANS (Nov 19) 940'2 2'6 1/17/19   7:44 AM CST
  • WHEAT (Mar 19) 513'0 0'4 1/17/19   7:44 AM CST
  • WHEAT (May 19) 518'4 0'4 1/17/19   7:44 AM CST
  • WHEAT (Jul 19) 523'2 0'2 1/17/19   7:42 AM CST
  • WHEAT (Sep 19) 532'6 1'2 1/17/19   6:53 AM CST
  • WHEAT (Dec 19) 545'6 0'6 1/17/19   7:42 AM CST
  • WHEAT (Mar 20) 554'6 0'0 1/17/19   4:44 AM CST
  • LIVE CATTLE (Feb 19) 127.725 0.875 1/16/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.625 0.300 1/16/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 117.500 0.450 1/16/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.825 0.275 1/16/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 115.275 0.275 1/16/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 117.700 0.300 1/16/19   1:04 PM CST
  • LEAN HOGS (Feb 19) 59.850 -2.100 1/16/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 64.800 -1.875 1/16/19   1:04 PM CST
  • LEAN HOGS (May 19) 70.825 -1.150 1/16/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 78.075 -0.475 1/16/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 79.550 -0.350 1/16/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 79.525 -0.275 1/16/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'0 375'6 374'0 375'2 1'2 374'0 07:45A Chart for @C9H Options for @C9H
May 19 382'4 384'0 382'2 383'4 1'2 382'2 07:45A Chart for @C9K Options for @C9K
Jul 19 390'0 391'4 390'0 391'2 1'2 390'0 07:45A Chart for @C9N Options for @C9N
Mar 19 374'0 375'6 374'0 375'2 1'2 374'0 07:45A Chart for @C9H Options for @C9H
May 19 382'4 384'0 382'2 383'4 1'2 382'2 07:45A Chart for @C9K Options for @C9K
Jul 19 390'0 391'4 390'0 391'2 1'2 390'0 07:45A Chart for @C9N Options for @C9N
Sep 19 393'4 395'2 393'4 394'6 1'0 393'6 07:45A Chart for @C9U Options for @C9U
Dec 19 399'0 400'2 398'6 400'0 0'6 399'2 07:45A Chart for @C9Z Options for @C9Z
Mar 20 408'0 409'2 408'0 409'2 0'2 409'0 07:45A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 895'4 898'6 894'2 898'2 3'6 894'4 07:45A Chart for @S9H Options for @S9H
May 19 908'6 912'2 908'0 911'6 3'6 908'0 07:45A Chart for @S9K Options for @S9K
Jul 19 921'4 925'2 920'6 924'4 3'6 920'6 07:45A Chart for @S9N Options for @S9N
Aug 19 927'2 930'0 926'2 930'0 4'0 926'0 07:45A Chart for @S9Q Options for @S9Q
Sep 19 930'0 932'6 929'4 932'6 3'2 929'4 07:45A Chart for @S9U Options for @S9U
Nov 19 937'4 940'6 937'2 940'2 2'6 937'4 07:45A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 511'4 514'0 510'0 513'0 0'4 512'4 07:45A Chart for @W9H Options for @W9H
May 19 516'6 519'2 515'6 518'4 0'4 518'0 07:45A Chart for @W9K Options for @W9K
Jul 19 522'4 524'4 521'0 523'2 0'2 523'0 07:45A Chart for @W9N Options for @W9N
Sep 19 531'0 532'6 529'6 532'6 1'2 531'4 07:45A Chart for @W9U Options for @W9U
Dec 19 545'0 546'2 544'0 545'6 0'6 545'0 07:45A Chart for @W9Z Options for @W9Z
Mar 20 554'6 555'0 554'6 554'6 0'0 554'6 07:45A Chart for @W0H Options for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.175 127.950 126.725 127.725 0.875 127.825s 07:11A Chart for @LE9G Options for @LE9G
Apr 19 127.475 127.800 126.950 127.625 0.300 127.725s 07:26A Chart for @LE9J Options for @LE9J
Jun 19 117.250 117.600 116.675 117.500 0.450 117.500s 07:36A Chart for @LE9M Options for @LE9M
Aug 19 113.700 114.000 112.925 113.825 0.275 113.900s 07:27A Chart for @LE9Q Options for @LE9Q
Oct 19 115.350 115.500 114.600 115.275 0.275 115.400s 06:06A Chart for @LE9V Options for @LE9V
Dec 19 117.250 117.875 117.075 117.700 0.300 117.825s 07:38A Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.450 61.675 59.500 59.850 -2.100 60.050s 07:45A Chart for @HE9G Options for @HE9G
Apr 19 66.250 66.400 64.025 64.800 -1.875 65.075s 07:32A Chart for @HE9J Options for @HE9J
May 19 71.325 71.325 70.000 70.825 -1.150 70.825s 01/16 Chart for @HE9K Options for @HE9K
Jun 19 78.200 78.400 77.150 78.075 -0.475 78.175s 06:00A Chart for @HE9M Options for @HE9M
Jul 19 79.575 79.925 78.600 79.550 -0.350 79.750s 01/16 Chart for @HE9N Options for @HE9N
Aug 19 79.375 79.750 78.400 79.525 -0.275 79.550s 01/16 Chart for @HE9Q Options for @HE9Q
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 1'2
@S9H 898'2 3'6
@W9H 513'0 0'4
@O9H 296'4 1'0
Stocks
MSFT 105.380000 0.370000
WMT 96.350000 0.100000
XOM 71.640000 -0.030000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  375'2
Change:  1'2
Bid:  375'2
Ask:  375'4
Today's High:  375'6
Today's Low:  374'0
Volume:  164,719
Open:  374'0
Settle:  374'0
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Jan-17-2019
7:44:00AM
Delay Time:  10 Minutes


Did You Know?

In 1929 the first airplane seeding of rice was conducted in California


Fact courtesy of the USDA



Welcome
 

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

 

 


We have traded 30 cents above the lows set prior to harvest back in the middle of September. Not that we can't go back there but we know a whole lot more about the size of the crop now. The last USDA report showed an expected carryout of 1.781 million bushels. This is about mid range of last year's carryout (2.0) and what we were using for guesses this summer (1.5). The delay in harvest helped get rid of a little more of last year's crop and make much needed storage room. 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
 Jan 2019  375'2 @C9H Chart

Price as of 01/17/19 07:57AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 25oF Feels Like: 25oF
Humid: 100% Dew Pt: 25oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:43 Sunset: 5:14
As reported at CARROLL, IA at 7:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 31°F
Low: 21°F
Precip: 80%
High: 22°F
Low: 15°F
Precip: 80%
High: 15°F
Low: 5°F
Precip: 20%
High: 11°F
Low: 4°F
Precip: 20%
High: 22°F
Low: 7°F
Precip: 67%
View complete Local Weather
 
DTN Weather Summary
Eastern Midwest Mixed Precip Thursday
Bryce Anderson (Bio) – DTN Meteorologist

A light to locally moderate mixed precipitation event across the eastern Midwest on Thursday. Mostly dry weather elsewhere in the central U.S. A major winter storm is expected to affect the western Midwest on Friday and the eastern Midwest on Saturday with snow in the north and mixed precipitation in the south. » More DTN Weather Commentary

Posted at 5:57AM Thu Jan 17, 2019 CST

Indexes
Index Last Chg
NYSE Composite 11908 01/16/2019   3:09 PM CST 39

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Syria Plan Prompts Questions 01/17 06:07
Admin to Roll Out New Missile Plan 01/17 06:14
US, China Trade Envoys to Hold Talks 01/17 06:03
GOP Dismisses Nixing State of Union 01/17 06:10
May Battles to Keep Brexit on Track 01/17 06:13
New Gov. Sees Need to Rebuild Kansas 01/17 06:06
Dems Challange Trump EPA Nominee 01/17 06:09
Stocks Slip on Thursday 01/17 05:49

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