Quote Ticker
  • CORN (Mar 17) 363'6 3'4 2/28/17   7:44 AM CST
  • CORN (May 17) 370'6 2'4 2/28/17   7:44 AM CST
  • CORN (Jul 17) 377'6 2'0 2/28/17   7:44 AM CST
  • CORN (Mar 17) 363'6 3'4 2/28/17   7:44 AM CST
  • CORN (May 17) 370'6 2'4 2/28/17   7:44 AM CST
  • CORN (Jul 17) 377'6 2'0 2/28/17   7:44 AM CST
  • CORN (Sep 17) 384'0 2'0 2/28/17   7:44 AM CST
  • CORN (Dec 17) 390'6 2'0 2/28/17   7:44 AM CST
  • CORN (Mar 18) 399'4 2'2 2/28/17   7:33 AM CST
  • SOYBEANS (Mar 17) 1020'0 9'0 2/28/17   7:44 AM CST
  • SOYBEANS (May 17) 1031'2 9'2 2/28/17   7:44 AM CST
  • SOYBEANS (Jul 17) 1040'0 9'0 2/28/17   7:44 AM CST
  • SOYBEANS (Aug 17) 1037'4 7'0 2/28/17   7:35 AM CST
  • SOYBEANS (Sep 17) 1020'0 3'0 2/27/17   9:33 PM CST
  • SOYBEANS (Nov 17) 1013'0 6'6 2/28/17   7:44 AM CST
  • WHEAT (Mar 17) 423'4 4'6 2/28/17   7:44 AM CST
  • WHEAT (May 17) 442'6 4'0 2/28/17   7:44 AM CST
  • WHEAT (Jul 17) 457'4 4'2 2/28/17   7:44 AM CST
  • WHEAT (Sep 17) 472'4 4'0 2/28/17   7:44 AM CST
  • WHEAT (Dec 17) 492'0 4'4 2/28/17   7:37 AM CST
  • WHEAT (Mar 18) 504'6 3'4 2/28/17   7:27 AM CST
  • LIVE CATTLE (Feb 17) 125.400 1.625 2/27/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 115.425 0.550 2/27/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 105.550 0.775 2/27/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 101.075 0.875 2/27/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 101.300 0.750 2/27/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 102.350 0.650 2/27/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.300 0.100 2/27/17   1:04 PM CST
  • LEAN HOGS (May 17) 74.050 0.050 2/27/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 77.875 -0.175 2/27/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 78.025 2/27/17   1:03 PM CST
  • LEAN HOGS (Aug 17) 78.025 0.150 2/27/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 67.175 2/27/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 361'4 364'0 361'2 363'6 3'4 360'2 08:16A Chart for @C7H Options for @C7H
May 17 368'6 371'2 368'4 370'6 2'4 368'2 08:19A Chart for @C7K Options for @C7K
Jul 17 376'2 378'4 375'6 377'6 2'0 375'6 08:20A Chart for @C7N Options for @C7N
Mar 17 361'4 364'0 361'2 363'6 3'4 360'2 08:16A Chart for @C7H Options for @C7H
May 17 368'6 371'2 368'4 370'6 2'4 368'2 08:19A Chart for @C7K Options for @C7K
Jul 17 376'2 378'4 375'6 377'6 2'0 375'6 08:20A Chart for @C7N Options for @C7N
Sep 17 382'0 384'4 382'0 384'0 2'0 382'0 08:08A Chart for @C7U Options for @C7U
Dec 17 389'0 391'0 388'6 390'6 2'0 388'6 08:06A Chart for @C7Z Options for @C7Z
Mar 18 397'6 399'4 397'6 399'4 2'2 397'2 08:10A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1013'0 1020'4 1012'4 1020'0 9'0 1011'0 08:18A Chart for @S7H Options for @S7H
May 17 1024'4 1031'4 1023'2 1031'2 9'2 1022'0 08:20A Chart for @S7K Options for @S7K
Jul 17 1033'2 1040'2 1032'2 1040'0 9'0 1031'0 08:14A Chart for @S7N Options for @S7N
Aug 17 1033'6 1038'6 1033'4 1037'4 7'0 1030'4 07:45A Chart for @S7Q Options for @S7Q
Sep 17 1019'4 1020'0 1019'4 1020'0 3'0 1017'0 07:45A Chart for @S7U Options for @S7U
Nov 17 1007'6 1013'0 1006'6 1013'0 6'6 1006'2 08:18A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 420'0 423'6 419'4 423'4 4'6 418'6 08:06A Chart for @W7H Options for @W7H
May 17 440'0 443'0 439'0 442'6 4'0 438'6 08:20A Chart for @W7K Options for @W7K
Jul 17 455'0 457'6 453'6 457'4 4'2 453'2 08:12A Chart for @W7N Options for @W7N
Sep 17 470'4 472'6 469'2 472'4 4'0 468'4 08:15A Chart for @W7U Options for @W7U
Dec 17 489'4 492'0 488'4 492'0 4'4 487'4 08:00A Chart for @W7Z Options for @W7Z
Mar 18 502'0 504'6 502'0 504'6 3'4 501'2 07:45A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 124.000 125.450 124.000 125.400 1.625 125.375s 08:19A Chart for @LE7G Options for @LE7G
Apr 17 115.625 116.050 115.350 115.425 0.550 115.500s 08:19A Chart for @LE7J Options for @LE7J
Jun 17 105.500 106.200 105.300 105.550 0.775 105.625s 08:04A Chart for @LE7M Options for @LE7M
Aug 17 101.000 101.675 100.825 101.075 0.875 101.200s 08:14A Chart for @LE7Q Options for @LE7Q
Oct 17 101.275 101.900 101.075 101.300 0.750 101.400s 06:56A Chart for @LE7V Options for @LE7V
Dec 17 102.250 102.925 102.000 102.350 0.650 102.425s 08:18A Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 68.250 69.000 67.875 68.300 0.100 68.125s 08:19A Chart for @HE7J Options for @HE7J
May 17 74.200 74.275 73.675 74.050 0.050 74.025s 06:00A Chart for @HE7K Options for @HE7K
Jun 17 77.825 78.200 77.350 77.875 -0.175 77.650s 08:00A Chart for @HE7M Options for @HE7M
Jul 17 77.950 78.300 77.625 78.025 77.900s 07:38A Chart for @HE7N Options for @HE7N
Aug 17 77.750 78.250 77.600 78.025 0.150 77.850s 08:15A Chart for @HE7Q Options for @HE7Q
Oct 17 66.975 67.350 66.875 67.175 66.975s 07:43A Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH7

My Market Watch
Click Here to Customize
Commodities
@C7H 363'6 3'4
@S7H 1020'0 9'0
@W7H 423'4 4'6
@O7H 254'4 -2'2
Stocks
MSFT 64.230000 -0.390000
WMT 71.740000 -0.650000
XOM 81.540000 0.460000
TWX 98.200000 0.920000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  363'6
Change:  3'4
Bid:  363'4
Ask:  363'4
Today's High:  364'0
Today's Low:  361'2
Volume:  227,526
Open:  361'4
Settle:  360'2
Prev:  360'2
Contract High: 
Contract Low: 
Updated:  Feb-28-2017
7:44:00AM
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
 

Thank you for visiting our website.

We are currently buying for April, May, August and September. At this time we have suspended the price later program due to the amount of corn producers have sold. Call to schedule delivery of your priced bushels.

 As the market moves to higher highs we continue to fill up on contracted corn. We can only estimate production at this time and try to match our corn purchases with our expected sales. With everyone having 20% more corn to sell it makes it hard to buy it all. 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. The funds are buying commodities right now but once they get their fill it is hard to tell if we will continue to hold these levels. There are two main questions to be answered. How much second crop corn does South America produce and how many acres get planted to corn in the US. By the time we know the answers to both of those questions it may be to late. 

 Keep an eye on new crop corn as it does offer some better prices than we are seeing on the 2016 crop. If this market continues to trade higher this month locking in some new crop might be a good place to start.

The one thing everyone needs to realize is that the carryout is larger than last year so at some point we will have our needs met and be scheduling out for an extended period if we are even buying corn. Not trying to scare anyone but just being honest. Best thing you can do is lock in basis and wait to see if futures perk up.














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
 February 2017  370'6 @C7K Chart

Price as of 02/28/17 08:32AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 36oF Feels Like: 36oF
Humid: 100% Dew Pt: 36oF
Barom: 29.61 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:54 Sunset: 6:08
As reported at CARROLL, IA at 8:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 45°F
Low: 34°F
Precip: 51%
High: 40°F
Low: 28°F
Precip: 49%
High: 39°F
Low: 23°F
Precip: 0%
High: 45°F
Low: 21°F
Precip: 0%
High: 62°F
Low: 32°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Tuesday in Midwest, Areas of South
Bryce Anderson (Bio) – DTN Meteorologist

Rain today in the eastern Midwest, Delta and mid-South. Snow in the Northwest, Northern Plains and the Four Corners area. » More DTN Weather Commentary

Posted at 5:57AM Tue Feb 28, 2017 CST

Indexes
Index Last Chg
NYSE Composite 11558 02/27/2017   3:09 PM CST 17

 - Mouse over for last update

DTN Daily Video

Headline News
Trump to Refocus Presidency in Address 02/28 05:28
Military Spending Upped in Trump Budget02/28 05:32
Judge to Hear Arguments on Pipeline 02/28 05:38
Bailout Talks to Restart in Greece 02/28 05:42
IMF Says Iran Economy Rebounded 02/28 05:44
Utah Bill on Booze Loosened 02/28 05:46
Fat Tuesday Draws Thousands to NOLA 02/28 05:51
World Stocks Edge Higher Tuesday 02/28 06:20

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