Quote Ticker
  • CORN (Dec 17) 344'4 0'2 11/22/17   1:19 PM CST
  • CORN (Mar 18) 356'4 0'6 11/22/17   1:19 PM CST
  • CORN (May 18) 364'4 0'6 11/22/17   1:19 PM CST
  • CORN (Dec 17) 344'4 0'2 11/22/17   1:19 PM CST
  • CORN (Mar 18) 356'4 0'6 11/22/17   1:19 PM CST
  • CORN (May 18) 364'4 0'6 11/22/17   1:19 PM CST
  • CORN (Jul 18) 372'2 1'0 11/22/17   1:19 PM CST
  • CORN (Sep 18) 379'6 1'0 11/22/17   1:19 PM CST
  • CORN (Dec 18) 388'2 1'0 11/22/17   1:19 PM CST
  • SOYBEANS (Jan 18) 997'0 8'2 11/22/17   1:19 PM CST
  • SOYBEANS (Mar 18) 1008'2 8'2 11/22/17   1:19 PM CST
  • SOYBEANS (May 18) 1017'4 8'2 11/22/17   1:19 PM CST
  • SOYBEANS (Jul 18) 1026'0 8'2 11/22/17   1:19 PM CST
  • SOYBEANS (Aug 18) 1026'0 7'4 11/22/17   1:15 PM CST
  • SOYBEANS (Sep 18) 1016'0 6'6 11/22/17   1:15 PM CST
  • WHEAT (Dec 17) 423'0 -2'0 11/22/17   1:19 PM CST
  • WHEAT (Mar 18) 441'0 -0'4 11/22/17   1:19 PM CST
  • WHEAT (May 18) 453'6 0'4 11/22/17   1:19 PM CST
  • WHEAT (Jul 18) 467'6 1'2 11/22/17   1:19 PM CST
  • WHEAT (Sep 18) 482'6 1'4 11/22/17   1:19 PM CST
  • WHEAT (Dec 18) 500'6 1'6 11/22/17   1:19 PM CST
  • LIVE CATTLE (Dec 17) 119.200 1.075 11/22/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 125.600 1.425 11/22/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 126.000 1.150 11/22/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 118.500 1.000 11/22/17   1:04 PM CST
  • LIVE CATTLE (Aug 18) 114.725 0.825 11/22/17   1:04 PM CST
  • LIVE CATTLE (Oct 18) 114.400 0.800 11/22/17   1:01 PM CST
  • LEAN HOGS (Dec 17) 62.700 2.125 11/22/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 69.000 2.150 11/22/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 72.950 1.675 11/22/17   1:04 PM CST
  • LEAN HOGS (May 18) 78.600 1.500 11/22/17   1:00 PM CST
  • LEAN HOGS (Jun 18) 82.275 1.675 11/22/17   1:03 PM CST
  • LEAN HOGS (Jul 18) 82.150 1.625 11/22/17   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 344'2 347'0 344'0 344'4 0'2 345'2s 10:40P Chart for @C7Z Options for @C7Z
Mar 18 355'4 358'0 355'2 356'4 0'6 357'0s 10:36P Chart for @C8H Options for @C8H
May 18 364'0 366'2 363'4 364'4 0'6 365'2s 09:16P Chart for @C8K Options for @C8K
Dec 17 344'2 347'0 344'0 344'4 0'2 345'2s 10:40P Chart for @C7Z Options for @C7Z
Mar 18 355'4 358'0 355'2 356'4 0'6 357'0s 10:36P Chart for @C8H Options for @C8H
May 18 364'0 366'2 363'4 364'4 0'6 365'2s 09:16P Chart for @C8K Options for @C8K
Jul 18 372'0 374'2 371'4 372'2 1'0 373'2s 07:00P Chart for @C8N Options for @C8N
Sep 18 379'0 381'2 378'4 379'6 1'0 380'4s 07:00P Chart for @C8U Options for @C8U
Dec 18 387'4 389'6 387'0 388'2 1'0 389'0s 03:12P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 988'4 999'4 987'4 997'0 8'2 997'2s 07:27P Chart for @S8F Options for @S8F
Mar 18 999'4 1010'4 998'6 1008'2 8'2 1008'4s 06:31P Chart for @S8H Options for @S8H
May 18 1008'6 1020'2 1008'2 1017'4 8'2 1018'2s 08:24P Chart for @S8K Options for @S8K
Jul 18 1017'2 1028'2 1016'4 1026'0 8'2 1026'2s 04:54P Chart for @S8N Options for @S8N
Aug 18 1023'4 1028'4 1023'4 1026'0 7'4 1026'2s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 1009'2 1018'0 1009'2 1016'0 6'6 1016'0s 01:20P Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 424'6 426'2 420'6 423'0 -2'0 422'6s 09:48P Chart for @W7Z Options for @W7Z
Mar 18 441'2 444'4 438'4 441'0 -0'4 440'6s 11:05P Chart for @W8H Options for @W8H
May 18 453'4 457'0 450'6 453'6 0'4 453'4s 04:45P Chart for @W8K Options for @W8K
Jul 18 466'4 471'0 464'0 467'6 1'2 467'4s 01:30P Chart for @W8N Options for @W8N
Sep 18 480'4 485'4 478'6 482'6 1'4 482'0s 01:30P Chart for @W8U Options for @W8U
Dec 18 498'4 503'4 497'2 500'6 1'6 500'2s 11:03P Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 119.200 119.825 118.825 119.200 1.075 119.050s 07:50P Chart for @LE7Z Options for @LE7Z
Feb 18 125.000 125.950 124.850 125.600 1.425 125.475s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 125.500 126.350 125.300 126.000 1.150 125.950s 04:10P Chart for @LE8J Options for @LE8J
Jun 18 117.975 118.600 117.900 118.500 1.000 118.575s 04:10P Chart for @LE8M Options for @LE8M
Aug 18 114.600 114.875 114.350 114.725 0.825 114.850s 07:50P Chart for @LE8Q Options for @LE8Q
Oct 18 114.250 114.500 113.950 114.400 0.800 114.475s 07:50P Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 61.250 62.900 60.950 62.700 2.125 62.825s 07:50P Chart for @HE7Z Options for @HE7Z
Feb 18 67.150 69.150 66.875 69.000 2.150 69.100s 04:10P Chart for @HE8G Options for @HE8G
Apr 18 71.450 73.150 71.400 72.950 1.675 73.050s 07:50P Chart for @HE8J Options for @HE8J
May 18 77.275 78.600 77.275 78.600 1.500 78.500s 07:50P Chart for @HE8K Options for @HE8K
Jun 18 80.775 82.550 80.750 82.275 1.675 82.450s 07:50P Chart for @HE8M Options for @HE8M
Jul 18 80.850 82.350 80.800 82.150 1.625 82.275s 07:50P 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 344'4 0'2
@S8F 997'0 8'2
@W7Z 423'0 -2'0
@O7Z 251'2 -5'0
Stocks
MSFT 83.110000 -0.610000
WMT 96.410000 -0.110000
XOM 81.100000 0.230000
TWX 90.010000 0.450000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  344'4
Change:  0'2
Bid:  343'4
Ask:  343'4
Today's High:  347'0
Today's Low:  344'0
Volume:  184,444
Open:  344'2
Settle:  345'2s
Prev:  345'0
Contract High: 
Contract Low: 
Updated:  Nov-22-2017
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1913 the first U.S. veterinary license was issued for production of anti-hog-cholera serum


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 

We have not opened up free price later at this time but are putting together a list of those producer's interested and their bushels. Call Roger to get your name on the list.

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
 Nov 2017  345'2s @C7Z Chart

Price as of 11/22/17 11:21PM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 36oF Feels Like: 25oF
Humid: 52% Dew Pt: 19oF
Barom: 29.98 Wind Dir: SW
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:19 Sunset: 4:52
As reported at CARROLL, IA at 11:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 55°F
Low: 32°F
Precip: 0%
High: 59°F
Low: 43°F
Precip: 0%
High: 47°F
Low: 31°F
Precip: 0%
High: 53°F
Low: 27°F
Precip: 0%
High: 62°F
Low: 36°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Thursday in Northwest, Southeast
Bryce Anderson (Bio) – DTN Meteorologist

Mostly dry conditions widespread on Thanksgiving day with exceptions in the Northwest and Southeast, which will see rain. » More DTN Weather Commentary

Posted at 1:47PM Wed Nov 22, 2017 CST

Indexes
Index Last Chg
NYSE Composite 12391 11/22/2017   3:09 PM CST 5

 - Mouse over for last update

DTN Daily Video

Headline News
Sanctions Target NKorea,China Companies11/22 06:15
FCC Chairman Looks to Scrap Net Rules 11/22 06:22
Uber Hack Affects 57M Riders, Drivers 11/22 06:11
Trump Backs Moore Despite Accusations 11/22 06:18
Yellen:Fed Should Avoid Boom-Bust Cycle11/22 06:21
Zimbabwe to Swear in New President 11/22 06:14
German Business: Need New Gov't Soon 11/22 06:17
Stocks Little Changed Wednesday Morning11/22 09:36

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