Quote Ticker
  • CORN (Jul 18) 332'4 -6'2 7/13/18   12:08 PM CST
  • CORN (Sep 18) 340'2 -4'4 7/13/18   1:19 PM CST
  • CORN (Dec 18) 353'6 -4'4 7/13/18   1:19 PM CST
  • CORN (Jul 18) 332'4 -6'2 7/13/18   12:08 PM CST
  • CORN (Sep 18) 340'2 -4'4 7/13/18   1:19 PM CST
  • CORN (Dec 18) 353'6 -4'4 7/13/18   1:19 PM CST
  • CORN (Mar 19) 365'6 -4'4 7/13/18   1:19 PM CST
  • CORN (May 19) 372'4 -4'4 7/13/18   1:19 PM CST
  • CORN (Jul 19) 378'0 -4'2 7/13/18   1:19 PM CST
  • SOYBEANS (Jul 18) 831'4 -16'0 7/13/18   12:05 PM CST
  • SOYBEANS (Aug 18) 819'0 -15'0 7/13/18   1:19 PM CST
  • SOYBEANS (Sep 18) 824'4 -14'4 7/13/18   1:19 PM CST
  • SOYBEANS (Nov 18) 834'4 -15'0 7/13/18   1:19 PM CST
  • SOYBEANS (Jan 19) 845'0 -14'6 7/13/18   1:19 PM CST
  • SOYBEANS (Mar 19) 854'2 -14'2 7/13/18   1:19 PM CST
  • WHEAT (Jul 18) 484'2 -1'0 7/13/18   12:25 PM CST
  • WHEAT (Sep 18) 497'0 12'4 7/13/18   1:19 PM CST
  • WHEAT (Dec 18) 511'6 11'2 7/13/18   1:19 PM CST
  • WHEAT (Mar 19) 526'4 9'2 7/13/18   1:19 PM CST
  • WHEAT (May 19) 536'4 8'4 7/13/18   1:18 PM CST
  • WHEAT (Jul 19) 539'4 7'6 7/13/18   1:17 PM CST
  • LIVE CATTLE (Aug 18) 104.875 - 0.475 7/13/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 107.675 - 0.225 7/13/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 111.625 - 0.175 7/13/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 115.950 - 0.200 7/13/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 117.500 - 0.400 7/13/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 110.275 - 0.525 7/13/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 80.025 7/13/18   1:03 PM CST
  • LEAN HOGS (Aug 18) 70.200 -0.275 7/13/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 55.225 1.350 7/13/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 50.375 1.650 7/13/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 56.575 1.650 7/13/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 61.575 1.200 7/13/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 332'2 332'4 332'2 332'4 -6'2 330'2s 07/13 Chart for @C8N Options for @C8N
Sep 18 345'4 346'4 339'0 340'2 -4'4 341'2s 05:24P Chart for @C8U Options for @C8U
Dec 18 358'6 360'0 352'0 353'6 -4'4 354'6s 05:27P Chart for @C8Z Options for @C8Z
Jul 18 332'2 332'4 332'2 332'4 -6'2 330'2s 07/13 Chart for @C8N Options for @C8N
Sep 18 345'4 346'4 339'0 340'2 -4'4 341'2s 05:24P Chart for @C8U Options for @C8U
Dec 18 358'6 360'0 352'0 353'6 -4'4 354'6s 05:27P Chart for @C8Z Options for @C8Z
Mar 19 370'6 371'4 363'4 365'6 -4'4 366'4s 05:05P Chart for @C9H Options for @C9H
May 19 377'4 378'4 370'2 372'4 -4'4 373'2s 04:01P Chart for @C9K Options for @C9K
Jul 19 383'4 383'6 376'0 378'0 -4'2 379'2s 02:00P Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 831'4 831'4 831'4 831'4 -16'0 814'0s 07/13 Chart for @S8N Options for @S8N
Aug 18 834'6 838'0 811'6 819'0 -15'0 818'6s 05:27P Chart for @S8Q Options for @S8Q
Sep 18 839'6 843'2 817'2 824'4 -14'4 824'4s 04:55P Chart for @S8U Options for @S8U
Nov 18 850'0 853'2 826'6 834'4 -15'0 834'2s 05:12P Chart for @S8X Options for @S8X
Jan 19 860'0 862'4 837'2 845'0 -14'6 844'2s 05:17P Chart for @S9F Options for @S9F
Mar 19 869'4 871'6 846'4 854'2 -14'2 853'4s 02:00P Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 484'2 -1'0 481'4s 07/13 Chart for @W8N Options for @W8N
Sep 18 483'4 497'6 481'2 497'0 12'4 497'0s 05:25P Chart for @W8U Options for @W8U
Dec 18 500'4 513'0 497'4 511'6 11'2 512'4s 04:55P Chart for @W8Z Options for @W8Z
Mar 19 517'2 528'4 514'0 526'4 9'2 527'4s 02:00P Chart for @W9H Options for @W9H
May 19 531'2 539'0 525'4 536'4 8'4 538'4s 02:00P Chart for @W9K Options for @W9K
Jul 19 534'4 544'4 530'0 539'4 7'6 542'6s 05:17P Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 105.250 105.300 103.950 104.875 - 0.475 104.550s 07/13 Chart for @LE8Q Options for @LE8Q
Oct 18 107.900 107.975 106.750 107.675 - 0.225 107.375s 07/13 Chart for @LE8V Options for @LE8V
Dec 18 111.800 111.800 110.925 111.625 - 0.175 111.400s 07/13 Chart for @LE8Z Options for @LE8Z
Feb 19 116.125 116.125 115.250 115.950 - 0.200 115.750s 07/13 Chart for @LE9G Options for @LE9G
Apr 19 117.825 117.900 117.025 117.500 - 0.400 117.425s 07/13 Chart for @LE9J Options for @LE9J
Jun 19 110.850 110.900 109.775 110.275 - 0.525 110.200s 07/13 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 79.925 80.025 79.850 80.025 79.950s 07/13 Chart for @HE8N Options for @HE8N
Aug 18 70.375 71.200 70.075 70.200 -0.275 70.150s 07/13 Chart for @HE8Q Options for @HE8Q
Oct 18 53.750 55.675 53.750 55.225 1.350 55.300s 07/13 Chart for @HE8V Options for @HE8V
Dec 18 48.750 51.000 48.600 50.375 1.650 50.400s 07/13 Chart for @HE8Z Options for @HE8Z
Feb 19 55.200 57.100 54.650 56.575 1.650 56.600s 07/13 Chart for @HE9G Options for @HE9G
Apr 19 60.425 62.300 60.400 61.575 1.200 61.600s 07/13 Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8N 332'4 -6'2
@S8N 831'4 -16'0
@W8N 484'2 -1'0
@O8N 256'0 0'4
Stocks
MSFT 105.430000 1.240000
WMT 87.700000 1.180000
XOM 83.310000 0.620000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  332'4
Change:  -6'2
Bid: 
Ask: 
Today's High:  332'4
Today's Low:  332'2
Volume:  272
Open:  332'2
Settle:  330'2s
Prev:  336'4
Contract High: 
Contract Low: 
Updated:  Jul-13-2018
12:08:00PM
Delay Time:  10 Minutes


Did You Know?

In 1970 the Nobel Peace Prize was awarded to Norman Borlaug for developing high-yielding wheat varieties


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Call to schedule your June and July deliveries. We are buying a few spot loads from time to time so let me know what you have. 

We are currently buying corn for August and beyond.


Have we seen the market highs? Lots of things going on in the commodities but we still have a lot of weather to go. Also unknown is the actual planted acres. If the market recovers it will be time to finish pricing the corn we have in storage and focus on getting more new crop sold.  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
 July 2018  341'2s @C8U Chart

Price as of 07/15/18 05:45PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 86oF Feels Like: 89oF
Humid: 55% Dew Pt: 68oF
Barom: 29.99 Wind Dir: N
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:56 Sunset: 8:53
As reported at CARROLL, IA at 5:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 86°F
Low: 64°F
Precip: 0%
High: 83°F
Low: 65°F
Precip: 0%
High: 83°F
Low: 60°F
Precip: 0%
High: 82°F
Low: 62°F
Precip: 60%
High: 82°F
Low: 64°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday in Plains, Midwest Areas
Bryce Anderson (Bio) – DTN Meteorologist

Central Plains areas through western and northern Midwest will see showers and thunderstorms Saturday. Hot and dry conditions remain in place for southern areas. » More DTN Weather Commentary

Posted at 2:58PM Fri Jul 13, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12770 07/13/2018   3:09 PM CST 8

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Sets Expectations Low for Summit 07/15 12:25
Judge Criticizes Family Reunion Plan 07/15 12:32
Trump Advice to May: Sue the EU 07/15 12:21
CA Dem Party Endorses de Leon 07/15 12:28
Charlotte May Host GOP Convention 07/15 12:31
Russian Bots Test Ahead of Midterms 07/15 12:24
Detroit Reborn After Huge Bankruptcy 07/15 12:27
Stocks End Week With More Gains 07/13 16:02

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