Quote Ticker
  • CORN (Jul 18) 405'6 1'4 5/25/18   9:34 AM CST
  • CORN (Sep 18) 414'4 1'4 5/25/18   9:33 AM CST
  • CORN (Dec 18) 424'0 1'4 5/25/18   9:33 AM CST
  • CORN (Jul 18) 405'6 1'4 5/25/18   9:34 AM CST
  • CORN (Sep 18) 414'4 1'4 5/25/18   9:33 AM CST
  • CORN (Dec 18) 424'0 1'4 5/25/18   9:33 AM CST
  • CORN (Mar 19) 432'2 1'4 5/25/18   9:33 AM CST
  • CORN (May 19) 436'6 1'4 5/25/18   9:33 AM CST
  • CORN (Jul 19) 440'6 1'4 5/25/18   9:32 AM CST
  • SOYBEANS (Jul 18) 1042'0 6'2 5/25/18   9:33 AM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   9:34 AM CST
  • SOYBEANS (Sep 18) 1049'2 6'4 5/25/18   9:32 AM CST
  • SOYBEANS (Nov 18) 1053'2 5'6 5/25/18   9:34 AM CST
  • SOYBEANS (Jan 19) 1056'4 5'6 5/25/18   9:33 AM CST
  • SOYBEANS (Mar 19) 1039'4 5'0 5/25/18   9:33 AM CST
  • WHEAT (Jul 18) 540'2 10'0 5/25/18   9:34 AM CST
  • WHEAT (Sep 18) 556'4 9'4 5/25/18   9:33 AM CST
  • WHEAT (Dec 18) 575'2 8'6 5/25/18   9:33 AM CST
  • WHEAT (Mar 19) 591'2 8'0 5/25/18   9:32 AM CST
  • WHEAT (May 19) 597'6 6'0 5/25/18   9:24 AM CST
  • WHEAT (Jul 19) 600'6 7'2 5/25/18   9:34 AM CST
  • LIVE CATTLE (Jun 18) 104.200 - 0.200 5/25/18   9:34 AM CST
  • LIVE CATTLE (Aug 18) 101.850 0.075 5/25/18   9:34 AM CST
  • LIVE CATTLE (Oct 18) 105.400 0.150 5/25/18   9:33 AM CST
  • LIVE CATTLE (Dec 18) 110.975 0.150 5/25/18   9:32 AM CST
  • LIVE CATTLE (Feb 19) 114.150 0.175 5/25/18   9:31 AM CST
  • LIVE CATTLE (Apr 19) 114.800 0.100 5/25/18   9:33 AM CST
  • LEAN HOGS (Jun 18) 74.425 -0.400 5/25/18   9:33 AM CST
  • LEAN HOGS (Jul 18) 77.425 0.650 5/25/18   9:34 AM CST
  • LEAN HOGS (Aug 18) 75.850 0.500 5/25/18   9:33 AM CST
  • LEAN HOGS (Oct 18) 62.750 0.500 5/25/18   9:33 AM CST
  • LEAN HOGS (Dec 18) 58.450 0.350 5/25/18   9:31 AM CST
  • LEAN HOGS (Feb 19) 63.250 0.200 5/25/18   9:31 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'4 403'2 405'6 1'4 404'2 09:32A Chart for @C8N Options for @C8N
Sep 18 413'0 415'2 412'0 414'4 1'4 413'0 09:32A Chart for @C8U Options for @C8U
Dec 18 422'0 424'6 421'2 424'2 1'6 422'4 09:32A Chart for @C8Z Options for @C8Z
Jul 18 404'0 406'4 403'2 405'6 1'4 404'2 09:32A Chart for @C8N Options for @C8N
Sep 18 413'0 415'2 412'0 414'4 1'4 413'0 09:32A Chart for @C8U Options for @C8U
Dec 18 422'0 424'6 421'2 424'2 1'6 422'4 09:32A Chart for @C8Z Options for @C8Z
Mar 19 430'2 432'6 429'6 432'2 1'4 430'6 09:32A Chart for @C9H Options for @C9H
May 19 435'0 437'2 435'0 436'2 1'0 435'2 09:32A Chart for @C9K Options for @C9K
Jul 19 438'0 441'2 438'0 440'6 1'4 439'2 09:32A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1043'6 1035'4 1042'2 6'4 1035'6 09:33A Chart for @S8N Options for @S8N
Aug 18 1039'6 1047'6 1039'4 1046'0 6'2 1039'6 09:32A Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1050'2 1042'4 1049'2 6'4 1042'6 09:32A Chart for @S8U Options for @S8U
Nov 18 1048'0 1054'6 1047'0 1053'4 6'0 1047'4 09:32A Chart for @S8X Options for @S8X
Jan 19 1051'0 1057'6 1050'2 1056'4 5'6 1050'6 09:32A Chart for @S9F Options for @S9F
Mar 19 1034'2 1041'4 1034'0 1039'6 5'2 1034'4 09:32A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 540'6 528'2 540'2 10'0 530'2 09:32A Chart for @W8N Options for @W8N
Sep 18 546'6 557'0 545'0 556'4 9'4 547'0 09:32A Chart for @W8U Options for @W8U
Dec 18 565'2 575'2 564'6 575'0 8'4 566'4 09:32A Chart for @W8Z Options for @W8Z
Mar 19 581'2 591'2 581'0 591'2 8'0 583'2 09:32A Chart for @W9H Options for @W9H
May 19 589'4 598'4 589'4 597'6 6'0 591'6 09:32A Chart for @W9K Options for @W9K
Jul 19 591'6 600'6 591'6 600'6 7'2 593'4 09:32A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.475 103.725 104.150 - 0.250 104.400 09:32A Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.175 101.200 101.925 0.150 101.775 09:32A Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 105.575 104.750 105.425 0.175 105.250 09:32A Chart for @LE8V Options for @LE8V
Dec 18 110.925 111.075 110.225 110.975 0.150 110.825 09:32A Chart for @LE8Z Options for @LE8Z
Feb 19 114.025 114.200 113.425 114.150 0.175 113.975 09:32A Chart for @LE9G Options for @LE9G
Apr 19 114.700 114.925 114.225 114.825 0.125 114.700 09:32A Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.675 74.850 74.400 74.450 -0.375 74.825 09:32A Chart for @HE8M Options for @HE8M
Jul 18 76.750 77.800 76.425 77.425 0.650 76.775 09:32A Chart for @HE8N Options for @HE8N
Aug 18 75.250 76.225 75.025 75.825 0.475 75.350 09:32A Chart for @HE8Q Options for @HE8Q
Oct 18 62.050 63.050 62.000 62.700 0.450 62.250 09:32A Chart for @HE8V Options for @HE8V
Dec 18 57.950 58.700 57.800 58.450 0.350 58.100 09:31A Chart for @HE8Z Options for @HE8Z
Feb 19 62.900 63.450 62.850 63.250 0.200 63.050 09:31A Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN8

My Market Watch
Click Here to Customize
Commodities
@C8N 405'6 1'4
@S8N 1042'6 7'0
@W8N 540'2 10'0
@O8N 245'2 1'2
Stocks
MSFT 98.740000 0.430000
WMT 83.190000 0.340000
XOM 78.340000 -1.930000
TWX 94.210000 -0.050000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  405'6
Change:  1'4
Bid:  405'4
Ask:  405'6
Today's High:  406'4
Today's Low:  403'2
Volume:  236,840
Open:  404'0
Settle:  404'2
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
9:32:00AM
Delay Time:  10 Minutes


Did You Know?

In 1964 the first field test of devices for an automated irrigation system was performed


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 

We do have some room for spot corn purchases during May. Call if interested in moving some cash bushels.  

We are currently buying corn for August and beyond.


The USDA lowered corn carryout to 2.127 billion bushel in their March report.  With the large carryout we needed someone to have a crop problem and for now it has been Argentina. This brought corn prices to their highest level since August of last year. With the large yields in the area last year there will be more corn than we alone can process. This has been true the last couple of years and we have been buying large quantities of corn in the last month. We may buy some spot bushels down the road but for now we have contracted a level that we feel is adequate based on what we are comfortable with. We still have some needs for August and beyond. Make sure and keep an eye on new crop prices and look at locking in some profitable sales. December futures above the $4.00 level have been good sales in the past.

Remember there is still 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
 May 2018  405'6 @C8N Chart

Price as of 05/25/18 09:44AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 73oF Feels Like: 74oF
Humid: 74% Dew Pt: 64oF
Barom: 29.88 Wind Dir: SW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:49 Sunset: 8:42
As reported at CARROLL, IA at 9:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 90°F
Low: 68°F
Precip: 36%
High: 93°F
Low: 67°F
Precip: 0%
High: 97°F
Low: 68°F
Precip: 0%
High: 92°F
Low: 70°F
Precip: 0%
High: 92°F
Low: 69°F
Precip: 66%
View complete Local Weather
 
DTN Weather Summary
Rain Friday in Plain, Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

Light rain today in areas of the northern Midwest, southeastern Plains, and Far West. Heavier rain in the Southeast. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:53AM Fri May 25, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12634 05/25/2018   9:08 AM CST - 62

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Cancels Summit With North Korea 05/25 06:03
Iran Seeks Assurances on Nuclear Deal 05/25 06:10
Lawmakers Get Briefings on Russia Probe05/25 05:59
Senate OKs Sexual Harassment Bill 05/25 06:06
China: Ross Due Saturday for Talks 05/25 06:09
EU Data Privacy Goes Into Effect 05/25 06:02
Veterans Seek Change in Hiring Rules 05/25 06:05
Stocks Dip Early Friday 05/25 09:14

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