Quote Ticker
  • CORN (Dec 19) 375'4 -0'2 11/15/19   7:36 AM CST
  • CORN (Mar 20) 384'4 -0'2 11/15/19   7:33 AM CST
  • CORN (May 20) 390'4 -0'2 11/15/19   7:35 AM CST
  • CORN (Dec 19) 375'4 -0'2 11/15/19   7:36 AM CST
  • CORN (Mar 20) 384'4 -0'2 11/15/19   7:33 AM CST
  • CORN (May 20) 390'4 -0'2 11/15/19   7:35 AM CST
  • CORN (Jul 20) 396'4 0'0 11/15/19   7:32 AM CST
  • CORN (Sep 20) 393'6 -0'2 11/15/19   7:14 AM CST
  • CORN (Dec 20) 398'6 -0'2 11/15/19   7:27 AM CST
  • SOYBEANS (Jan 20) 920'0 3'2 11/15/19   7:36 AM CST
  • SOYBEANS (Mar 20) 932'0 2'4 11/15/19   7:33 AM CST
  • SOYBEANS (May 20) 944'2 3'0 11/15/19   7:35 AM CST
  • SOYBEANS (Jul 20) 954'2 3'0 11/15/19   7:35 AM CST
  • SOYBEANS (Aug 20) 956'2 2'0 11/15/19   7:15 AM CST
  • SOYBEANS (Sep 20) 951'6 1'0 11/14/19   11:30 PM CST
  • WHEAT (Dec 19) 506'4 -1'2 11/15/19   7:35 AM CST
  • WHEAT (Mar 20) 510'4 -0'4 11/15/19   7:35 AM CST
  • WHEAT (May 20) 515'0 -1'0 11/15/19   7:33 AM CST
  • WHEAT (Jul 20) 518'4 -1'0 11/15/19   7:35 AM CST
  • WHEAT (Sep 20) 526'0 -1'0 11/15/19   7:09 AM CST
  • WHEAT (Dec 20) 537'4 -1'0 11/15/19   7:28 AM CST
  • LIVE CATTLE (Dec 19) 119.200 0.975 11/14/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.075 0.825 11/14/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.200 0.425 11/14/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 117.775 0.325 11/14/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 115.300 0.325 11/14/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.175 0.325 11/14/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 62.950 -0.375 11/14/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 73.250 -1.175 11/14/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 80.225 -1.450 11/14/19   1:04 PM CST
  • LEAN HOGS (May 20) 86.650 -1.250 11/14/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 91.575 -1.300 11/14/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 91.925 -1.175 11/14/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 375'4 376'4 375'0 375'6 0'0 375'6 07:37A Chart for @C9Z Options for @C9Z
Mar 20 384'2 385'2 384'0 384'4 -0'2 384'6 07:37A Chart for @C0H Options for @C0H
May 20 390'2 391'2 390'2 390'4 -0'2 390'6 07:37A Chart for @C0K Options for @C0K
Dec 19 375'4 376'4 375'0 375'6 0'0 375'6 07:37A Chart for @C9Z Options for @C9Z
Mar 20 384'2 385'2 384'0 384'4 -0'2 384'6 07:37A Chart for @C0H Options for @C0H
May 20 390'2 391'2 390'2 390'4 -0'2 390'6 07:37A Chart for @C0K Options for @C0K
Jul 20 396'0 397'0 396'0 396'4 0'0 396'4 07:37A Chart for @C0N Options for @C0N
Sep 20 394'2 394'2 393'4 393'6 -0'2 394'0 07:36A Chart for @C0U Options for @C0U
Dec 20 399'0 399'0 398'2 398'6 -0'2 399'0 07:37A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 918'2 920'0 915'2 919'6 3'0 916'6 07:37A Chart for @S0F Options for @S0F
Mar 20 931'0 932'4 927'6 932'0 2'4 929'4 07:37A Chart for @S0H Options for @S0H
May 20 942'2 944'2 939'4 944'0 2'6 941'2 07:37A Chart for @S0K Options for @S0K
Jul 20 952'4 954'2 950'0 954'2 3'0 951'2 07:37A Chart for @S0N Options for @S0N
Aug 20 955'2 956'2 953'2 956'2 2'0 954'2 07:36A Chart for @S0Q Options for @S0Q
Sep 20 951'0 951'6 951'0 951'6 1'0 950'6 07:36A Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 507'6 508'4 505'4 506'6 -1'0 507'6 07:37A Chart for @W9Z Options for @W9Z
Mar 20 511'0 511'4 508'6 510'4 -0'4 511'0 07:37A Chart for @W0H Options for @W0H
May 20 516'0 516'2 513'6 515'0 -1'0 516'0 07:37A Chart for @W0K Options for @W0K
Jul 20 519'4 519'6 517'2 518'4 -1'0 519'4 07:37A Chart for @W0N Options for @W0N
Sep 20 527'0 527'0 524'6 526'0 -1'0 527'0 07:37A Chart for @W0U Options for @W0U
Dec 20 538'2 538'4 535'6 537'4 -1'0 538'4 07:37A Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 117.800 119.275 117.700 119.200 0.975 119.075s 07:33A Chart for @LE9Z Options for @LE9Z
Feb 20 123.600 125.125 123.400 125.075 0.825 124.925s 07:15A Chart for @LE0G Options for @LE0G
Apr 20 125.275 126.225 125.000 126.200 0.425 126.100s 06:05A Chart for @LE0J Options for @LE0J
Jun 20 117.050 117.800 116.800 117.775 0.325 117.675s 06:01A Chart for @LE0M Options for @LE0M
Aug 20 114.550 115.325 114.450 115.300 0.325 115.200s 07:31A Chart for @LE0Q Options for @LE0Q
Oct 20 115.500 116.175 115.300 116.175 0.325 116.150s 06:01A Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.125 64.075 62.675 62.950 -0.375 62.750s 07:32A Chart for @HE9Z Options for @HE9Z
Feb 20 74.000 74.225 73.000 73.250 -1.175 73.375s 07:08A Chart for @HE0G Options for @HE0G
Apr 20 81.200 81.375 80.050 80.225 -1.450 80.300s 07:11A Chart for @HE0J Options for @HE0J
May 20 87.375 87.375 86.550 86.650 -1.250 86.650s 06:01A Chart for @HE0K Options for @HE0K
Jun 20 92.625 92.700 91.575 91.575 -1.300 91.800s 06:01A Chart for @HE0M Options for @HE0M
Jul 20 92.625 92.975 91.925 91.925 -1.175 92.100s 06:52A Chart for @HE0N Options for @HE0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ9

My Market Watch
Click Here to Customize
Commodities
@C9Z 375'4 -0'2
@S0F 919'6 3'0
@W9Z 506'4 -1'2
@O9Z 308'4 -0'2
Stocks
MSFT 148.060000 0.750000
WMT 120.650000
XOM 68.500000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  375'4
Change:  -0'2
Bid:  375'4
Ask:  375'6
Today's High:  376'4
Today's Low:  375'0
Volume:  144,893
Open:  375'4
Settle:  375'6
Prev:  375'6
Contract High: 
Contract Low: 
Updated:  Nov-15-2019
7:36:00AM
Delay Time:  10 Minutes


Did You Know?

In 1819 Jethro Wood patented iron plow with interchangeable parts


Fact courtesy of the USDA



Welcome
 

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



Call us to schedule your new crop deliveries.
Reminder: Corn must be off of heat for 7 days before we can take it.



 

We are happy to announce that Jeff Andersen has joined us as a corn merchandiser. Jeff will be taking over full time after the end of the year when Roger retires. Jeff has many years of experience in the grain industry with time at Poet in Coon Rapids and Landus Cooperative.

 
October's USDA report was not friendly to feed grains. Corn yield was up .2 bushel per acre but the main point of emphasis by the trade was the 1.929 billion bushel carryout. At this point it was nothing to make the funds buy corn. So we go back into the previous trading range of 3.65 to 3.90 December futures. Hopefully the November USDA report will give us a better feel for total production as they resurvey areas that were hit by the early snow. After that we don't have much in the way of production news until the final January report. 
 
Lower fuel prices and political turmoil has taken margins out of the ethanol business and world pork production is down dramatically due to ASF. We have done permanant damage to corn usage and it will take time to get it back up. The thing that scares me is if we see much of a rally before next spring, how many acres can we see planted in 2020? Prices were in the top 2% of the last five years and not enough people took advantage of them. Also there is good carry in the market so look at pricing spring or summer delivery at premiums to nearby prices.

There will be opportunities to sell corn this year at above breakeven this year in my opinion because we are fortunate enough to have a crop. Don't sit back and watch the market go by if we do rally. I believe we will have $4.00 cash price opportunities, so get some offers in with us. 

Call ahead to schedule your deliveries.





Click on the "Cash Bids" link below to see our current cash prices.
 

Local Cash Bids
 
CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 Nov 2019  375'4 @C9Z Chart

Price as of 11/15/19 07:47AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 28oF Feels Like: 28oF
Humid: 74% Dew Pt: 21oF
Barom: 30.32 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:09 Sunset: 4:58
As reported at CARROLL, IA at 7:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 50°F
Low: 28°F
Precip: 0%
High: 48°F
Low: 30°F
Precip: 0%
High: 42°F
Low: 30°F
Precip: 20%
High: 45°F
Low: 30°F
Precip: 0%
High: 48°F
Low: 31°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry Friday in All Crop Areas
Bryce Anderson (Bio) – DTN Meteorologist

Friday will be dry in all crop areas, favorable for harvest. Conditions will be notably warmer, especially in the Plains. » More DTN Weather Commentary

Posted at 5:52AM Fri Nov 15, 2019 CST

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
Ousted Diplomat Testifies Friday 11/15 06:36
Assad: Expect Armed Resistance 11/15 06:29
LA Suburb Mourns After School Shooting 11/15 06:27
Israel: Gaza Strikes Complete 11/15 06:55
Hong Kong Protestors Demand Elections 11/15 06:53
US Presses Others to Take IS Fighters 11/15 06:43
Bolivia Temp Prez: No Morales in Vote 11/15 06:33
Global Shares Mostly Rise 11/15 07:20

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