Quote Ticker
  • CORN (Dec 16) 335'2 -0'2 9/23/16   1:19 PM CST
  • CORN (Mar 17) 345'0 -0'4 9/23/16   1:19 PM CST
  • CORN (May 17) 351'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Dec 16) 335'2 -0'2 9/23/16   1:19 PM CST
  • CORN (Mar 17) 345'0 -0'4 9/23/16   1:19 PM CST
  • CORN (May 17) 351'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Jul 17) 358'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Sep 17) 365'4 -0'6 9/23/16   1:19 PM CST
  • CORN (Dec 17) 374'6 -0'6 9/23/16   1:19 PM CST
  • SOYBEANS (Nov 16) 953'2 -21'4 9/23/16   1:19 PM CST
  • SOYBEANS (Jan 17) 959'6 -21'0 9/23/16   1:19 PM CST
  • SOYBEANS (Mar 17) 965'2 -19'4 9/23/16   1:19 PM CST
  • SOYBEANS (May 17) 970'4 -19'4 9/23/16   1:19 PM CST
  • SOYBEANS (Jul 17) 975'6 -18'4 9/23/16   1:19 PM CST
  • SOYBEANS (Aug 17) 975'4 -17'2 9/23/16   1:16 PM CST
  • WHEAT (Dec 16) 403'6 -0'6 9/23/16   1:19 PM CST
  • WHEAT (Mar 17) 426'6 -0'2 9/23/16   1:19 PM CST
  • WHEAT (May 17) 440'4 -0'2 9/23/16   1:19 PM CST
  • WHEAT (Jul 17) 449'2 0'0 9/23/16   1:19 PM CST
  • WHEAT (Sep 17) 462'6 -0'2 9/23/16   1:15 PM CST
  • WHEAT (Dec 17) 480'2 0'0 9/23/16   1:17 PM CST
  • LIVE CATTLE (Oct 16) 107.325 0.200 9/23/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 106.875 - 0.100 9/23/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 107.250 - 0.225 9/23/16   1:04 PM CST
  • LIVE CATTLE (Apr 17) 106.625 - 0.350 9/23/16   1:04 PM CST
  • LIVE CATTLE (Jun 17) 99.825 - 0.400 9/23/16   1:03 PM CST
  • LIVE CATTLE (Aug 17) 98.075 -0.400 9/23/16   1:03 PM CST
  • LEAN HOGS (Oct 16) 53.975 -0.200 9/23/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 48.750 0.300 9/23/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 53.125 -0.125 9/23/16   1:04 PM CST
  • LEAN HOGS (Apr 17) 59.450 -0.075 9/23/16   1:04 PM CST
  • LEAN HOGS (May 17) 66.750 -0.625 9/23/16   1:00 PM CST
  • LEAN HOGS (Jun 17) 70.550 -0.200 9/23/16   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 336'0 338'4 333'6 335'2 -0'2 336'4s 09/23 Chart for @C6Z Options for @C6Z
Mar 17 346'2 348'4 344'0 345'0 -0'4 346'2s 09/23 Chart for @C7H Options for @C7H
May 17 353'4 355'4 351'0 351'6 -1'2 352'6s 09/23 Chart for @C7K Options for @C7K
Dec 16 336'0 338'4 333'6 335'2 -0'2 336'4s 09/23 Chart for @C6Z Options for @C6Z
Mar 17 346'2 348'4 344'0 345'0 -0'4 346'2s 09/23 Chart for @C7H Options for @C7H
May 17 353'4 355'4 351'0 351'6 -1'2 352'6s 09/23 Chart for @C7K Options for @C7K
Jul 17 360'4 362'2 358'0 358'6 -1'2 359'4s 09/23 Chart for @C7N Options for @C7N
Sep 17 366'6 369'0 364'6 365'4 -0'6 366'4s 09/23 Chart for @C7U Options for @C7U
Dec 17 376'2 378'4 373'4 374'6 -0'6 375'6s 09/23 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 975'0 976'2 952'4 953'2 -21'4 955'0s 09/23 Chart for @S6X Options for @S6X
Jan 17 980'2 981'0 958'6 959'6 -21'0 961'0s 09/23 Chart for @S7F Options for @S7F
Mar 17 985'2 985'2 964'0 965'2 -19'4 966'4s 09/23 Chart for @S7H Options for @S7H
May 17 987'2 987'2 969'6 970'4 -19'4 971'6s 09/23 Chart for @S7K Options for @S7K
Jul 17 991'0 991'0 974'6 975'6 -18'4 977'0s 09/23 Chart for @S7N Options for @S7N
Aug 17 991'0 991'0 974'6 975'4 -17'2 975'6s 09/23 Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 403'6 409'4 401'2 403'6 -0'6 404'6s 09/23 Chart for @W6Z Options for @W6Z
Mar 17 427'0 432'0 424'0 426'6 -0'2 428'0s 09/23 Chart for @W7H Options for @W7H
May 17 439'4 445'0 437'6 440'4 -0'2 441'6s 09/23 Chart for @W7K Options for @W7K
Jul 17 447'4 453'6 446'0 449'2 0'0 450'0s 09/23 Chart for @W7N Options for @W7N
Sep 17 460'2 462'6 459'6 462'6 -0'2 462'6s 09/23 Chart for @W7U Options for @W7U
Dec 17 477'6 482'4 476'4 480'2 0'0 480'4s 09/23 Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 106.625 107.575 104.425 107.325 0.200 107.275s 09/23 Chart for @LE6V Options for @LE6V
Dec 16 106.075 107.150 104.100 106.875 - 0.100 106.850s 09/23 Chart for @LE6Z Options for @LE6Z
Feb 17 106.800 107.400 104.550 107.250 - 0.225 107.100s 09/23 Chart for @LE7G Options for @LE7G
Apr 17 106.200 106.725 103.950 106.625 - 0.350 106.475s 09/23 Chart for @LE7J Options for @LE7J
Jun 17 99.900 99.950 97.500 99.825 - 0.400 99.750s 09/23 Chart for @LE7M Options for @LE7M
Aug 17 98.050 98.275 95.850 98.075 -0.400 98.050s 09/23 Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 54.225 54.975 53.775 53.975 -0.200 54.000s 09/23 Chart for @HE6V Options for @HE6V
Dec 16 48.250 49.250 48.100 48.750 0.300 48.900s 09/23 Chart for @HE6Z Options for @HE6Z
Feb 17 53.150 53.750 52.750 53.125 -0.125 53.350s 09/23 Chart for @HE7G Options for @HE7G
Apr 17 59.425 59.925 58.900 59.450 -0.075 59.725s 09/23 Chart for @HE7J Options for @HE7J
May 17 66.975 67.050 66.750 66.750 -0.625 66.750s 09/23 Chart for @HE7K Options for @HE7K
Jun 17 70.800 71.175 70.150 70.550 -0.200 70.750s 09/23 Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ6

My Market Watch
Click Here to Customize
Commodities
@C6Z 335'2 -0'2
@S6X 953'2 -21'4
@W6Z 403'6 -0'6
@O6Z 176'6 -0'2
Stocks
MSFT 57.4300 -0.3900
WMT 72.350000 0.080000
XOM 83.450000 -0.090000
TWX 76.730000 -0.580000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  335'2
Change:  -0'2
Bid:  335'6
Ask:  335'6
Today's High:  338'4
Today's Low:  333'6
Volume:  138,018
Open:  336'0
Settle:  336'4s
Prev:  336'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2016
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1929 growing plants in water, called hydroponics, was invented


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

If you need to empty a bin yet before harvest give me a call. We are current on our deliveries and still offer the best price in the area.

The last USDA yield estimate was 175 bushel per acre causing us to find new lows for all contracts. Now the market has digested this number and is hanging out just above the bottom of the market. What does this kind of yield do to prices? Most people feel the final number may be a little less than 175 and with low prices, export business should continue to be good. I would definately be watching the deferred months (May thru July) for places to price some corn. Last year $3.60 and above was in the upper part of the market except for the freak rally we had in June due to dry weather forecasts. So with a larger carryout ahead of us I think sales over $3.50 to $3.60 will be good sales. Those prices are possible on any rally in those later months. But don't be suprised if this market get pretty boring as the carryout is big number and will hang over our head for months to come. Keep in touch with me during harvest as we need bushels all year long. Have a safe harvest.











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
 September 2016  336'4s @C6Z Chart

Price as of 09/25/16 12:29PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 60% Dew Pt: 50oF
Barom: 30.09 Wind Dir: W
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:10 Sunset: 7:10
As reported at CARROLL, IA at 12:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 71°F
Low: 54°F
Precip: 0%
High: 71°F
Low: 47°F
Precip: 0%
High: 73°F
Low: 45°F
Precip: 0%
High: 72°F
Low: 46°F
Precip: 0%
High: 73°F
Low: 47°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Saturday Means Rain in Northern Locales
Bryce Anderson (Bio) – DTN Meteorologist

Rain Saturday in regions of the Prairies, Plains (both northern and southern areas) and the western Midwest. Southern and eastern crop areas will be dry. » More DTN Weather Commentary

Posted at 3:07PM Fri Sep 23, 2016 CDT

Indexes
Index Last Chg
NYSE Composite 10718 09/23/2016   3:09 PM CST - 76

 - Mouse over for last update

DTN Daily Video

Headline News
Syrian Rebels: Peace Talks Useless 09/25 10:35
US Attacks' Common Denominator 09/25 10:28
Washington Shooting Suspect Arrested 09/25 10:26
7 Killed in Iraq Suicide Bombing 09/25 10:45
Viewer's Guide to Debate 09/25 11:04
Egypt Moves to Tighten Borders 09/25 10:41
India to Ratify Climate Agreement 09/25 10:43
Stocks Move Lower on Energy, Tech 09/23 17:58

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