Quote Ticker
  • CORN (May 19) 357'0 -1'4 4/22/19   3:39 AM CST
  • CORN (Jul 19) 365'4 -1'6 4/22/19   3:45 AM CST
  • CORN (Sep 19) 373'2 -1'6 4/22/19   3:05 AM CST
  • CORN (May 19) 357'0 -1'4 4/22/19   3:39 AM CST
  • CORN (Jul 19) 365'4 -1'6 4/22/19   3:45 AM CST
  • CORN (Sep 19) 373'2 -1'6 4/22/19   3:05 AM CST
  • CORN (Dec 19) 384'6 -1'4 4/22/19   3:27 AM CST
  • CORN (Mar 20) 398'6 -1'4 4/22/19   3:10 AM CST
  • CORN (May 20) 407'2 -1'0 4/22/19   12:07 AM CST
  • SOYBEANS (May 19) 879'4 -1'0 4/22/19   3:44 AM CST
  • SOYBEANS (Jul 19) 893'0 -1'2 4/22/19   3:44 AM CST
  • SOYBEANS (Aug 19) 899'2 -0'6 4/22/19   3:15 AM CST
  • SOYBEANS (Sep 19) 903'6 -1'0 4/22/19   3:16 AM CST
  • SOYBEANS (Nov 19) 912'2 -1'2 4/22/19   3:44 AM CST
  • SOYBEANS (Jan 20) 922'4 -1'2 4/22/19   3:44 AM CST
  • WHEAT (May 19) 440'0 -4'2 4/22/19   3:44 AM CST
  • WHEAT (Jul 19) 444'4 -3'6 4/22/19   3:45 AM CST
  • WHEAT (Sep 19) 451'4 -3'2 4/22/19   2:52 AM CST
  • WHEAT (Dec 19) 468'4 -2'4 4/22/19   1:17 AM CST
  • WHEAT (Mar 20) 486'6 -1'0 4/21/19   11:31 PM CST
  • WHEAT (May 20) 496'2 -1'2 4/21/19   7:00 PM CST
  • LIVE CATTLE (Apr 19) 128.575 1.600 4/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.650 0.300 4/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 119.875 0.200 4/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 120.250 - 0.100 4/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 123.925 0.050 4/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 126.175 0.050 4/18/19   1:04 PM CST
  • LEAN HOGS (May 19) 90.075 1.275 4/18/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 96.750 0.625 4/18/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 100.325 - 0.075 4/18/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 101.675 0.025 4/18/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 94.250 -0.225 4/18/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 89.650 4/18/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 359'0 359'0 356'6 357'0 -1'4 358'4 03:45A Chart for @C9K Options for @C9K
Jul 19 367'4 367'4 365'4 365'4 -1'6 367'2 03:45A Chart for @C9N Options for @C9N
Sep 19 375'0 375'2 373'2 373'2 -1'6 375'0 03:45A Chart for @C9U Options for @C9U
May 19 359'0 359'0 356'6 357'0 -1'4 358'4 03:45A Chart for @C9K Options for @C9K
Jul 19 367'4 367'4 365'4 365'4 -1'6 367'2 03:45A Chart for @C9N Options for @C9N
Sep 19 375'0 375'2 373'2 373'2 -1'6 375'0 03:45A Chart for @C9U Options for @C9U
Dec 19 387'0 387'0 384'4 384'6 -1'4 386'2 03:45A Chart for @C9Z Options for @C9Z
Mar 20 400'2 400'2 398'4 398'6 -1'4 400'2 03:45A Chart for @C0H Options for @C0H
May 20 408'0 408'0 407'2 407'2 -1'0 408'2 03:45A Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 881'4 883'2 879'4 879'4 -1'0 880'4 03:45A Chart for @S9K Options for @S9K
Jul 19 895'0 896'6 893'0 893'0 -1'2 894'2 03:45A Chart for @S9N Options for @S9N
Aug 19 901'0 902'2 899'0 899'2 -0'6 900'0 03:45A Chart for @S9Q Options for @S9Q
Sep 19 904'0 906'4 903'6 903'6 -1'0 904'6 03:45A Chart for @S9U Options for @S9U
Nov 19 914'0 915'6 912'2 912'2 -1'2 913'4 03:44A Chart for @S9X Options for @S9X
Jan 20 923'2 925'0 922'4 922'4 -1'2 923'6 03:44A Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 444'2 444'2 440'0 440'0 -4'2 444'2 03:45A Chart for @W9K Options for @W9K
Jul 19 446'6 448'2 444'4 444'4 -3'6 448'2 03:45A Chart for @W9N Options for @W9N
Sep 19 454'6 454'6 451'4 451'4 -3'2 454'6 03:45A Chart for @W9U Options for @W9U
Dec 19 470'2 470'2 468'4 468'4 -2'4 471'0 03:45A Chart for @W9Z Options for @W9Z
Mar 20 487'4 487'4 486'4 486'6 -1'0 487'6 03:45A Chart for @W0H Options for @W0H
May 20 496'2 496'2 496'2 496'2 -1'2 497'4 03:45A Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 127.250 128.600 127.100 128.575 1.600 128.525s 04/18 Chart for @LE9J Options for @LE9J
Jun 19 122.625 122.775 121.625 122.650 0.300 122.675s 04/18 Chart for @LE9M Options for @LE9M
Aug 19 119.700 119.950 118.725 119.875 0.200 119.750s 04/18 Chart for @LE9Q Options for @LE9Q
Oct 19 120.200 120.450 119.125 120.250 - 0.100 120.100s 04/18 Chart for @LE9V Options for @LE9V
Dec 19 123.725 124.175 123.025 123.925 0.050 123.875s 04/18 Chart for @LE9Z Options for @LE9Z
Feb 20 126.025 126.300 125.300 126.175 0.050 126.075s 04/18 Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.750 90.350 87.700 90.075 1.275 90.200s 04/18 Chart for @HE9K Options for @HE9K
Jun 19 96.525 97.025 94.350 96.750 0.625 96.750s 04/18 Chart for @HE9M Options for @HE9M
Jul 19 100.625 101.225 98.600 100.325 - 0.075 100.550s 04/18 Chart for @HE9N Options for @HE9N
Aug 19 101.800 102.800 99.875 101.675 0.025 101.775s 04/18 Chart for @HE9Q Options for @HE9Q
Oct 19 94.625 95.300 92.275 94.250 -0.225 94.350s 04/18 Chart for @HE9V Options for @HE9V
Dec 19 89.900 90.200 87.350 89.650 89.725s 04/18 Chart for @HE9Z Options for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK9

My Market Watch
Click Here to Customize
Commodities
@C9K 357'2 -1'2
@S9K 879'4 -1'0
@W9K 440'0 -4'2
@O9K 291'0 -1'0
Stocks
MSFT 123.370000 1.600000
WMT 103.180000 0.020000
XOM 81.130000 -0.300000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  357'0
Change:  -1'4
Bid:  357'0
Ask:  357'2
Today's High:  359'0
Today's Low:  356'6
Volume:  102,302
Open:  359'0
Settle:  358'4
Prev:  358'4
Contract High: 
Contract Low: 
Updated:  Apr-22-2019
3:39:00AM
Delay Time:  10 Minutes


Did You Know?

In 1862 the Morrill Land-Grant College Act authorized public land grants for colleges to teach agriculture and mechanic arts


Fact courtesy of the USDA



Welcome
 

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

Nearby posted cash price is for corn delivered from 4/22 through 4/30.



The last USDA report pretty much took the air out of the grain markets. That has caused nearby basis to make up most of the difference. Will there be a delay in planting or a deal with China? Those are the things that the market will be watching over the next 30 days. Look at moving corn on a basis contract and then price it on any rally. With a 2.03 billion carryout corn markets are going to be a rerun of the last few years.

Over the last couple of years  $3.60 and above has been a good sale. Look at selling deferred months and even keep an eye on 2019 new crop prices on any rally. I stated there was a chance of going back over 2.0 billion carryout but thought it might be after new crop, not due to an increase in last years bushels.  December futures back up over $4.00 seem like a good place to start if you don't have any new crop sold.

Call ahead to schedule your deliveries.






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
 Del by 4/26  358'4s @C9K Chart

Price as of 04/22/19 03:57AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 67oF
Humid: 49% Dew Pt: 48oF
Barom: 29.77 Wind Dir: S
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:27 Sunset: 8:07
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 70°F
Low: 47°F
Precip: 80%
High: 70°F
Low: 40°F
Precip: 0%
High: 78°F
Low: 40°F
Precip: 0%
High: 73°F
Low: 48°F
Precip: 0%
High: 71°F
Low: 47°F
Precip: 40%
View complete Local Weather
 
DTN Weather Summary
Rain Friday for Eastern Areas
Bryce Anderson (Bio) – DTN Meteorologist

Eastern areas, from the Midwest to the East Coast, will see rain and possible flooding Friday and Saturday. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 12:15PM Thu Apr 18, 2019 CDT

Indexes
Index Last Chg
NYSE Composite 12923 04/18/2019   3:10 PM CST 16

 - Mouse over for last update

DTN Daily Video

Headline News
Bomb Blasts Kill Over 200 in Sri Lanka 04/21 11:23
Nadler: Evidence Impeachable if Proven 04/21 11:30
Militant Attacks Kill Syrian Soldiers 04/21 11:19
Heavy Fighting in Yemen Kills Dozens 04/21 11:26
S. Sudan Group Seeks Deal Extension 04/21 11:29
Frustration Grows for Migrants 04/21 11:22
Paris Easter Mass Honors Firefighters 04/21 11:25
Stocks Cap Shortened Week With Gains 04/18 16:04

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