Quote Ticker
  • CORN (Mar 18) 367'0 0'2 2/23/18   2:20 AM CST
  • CORN (May 18) 375'4 0'6 2/23/18   2:20 AM CST
  • CORN (Jul 18) 383'2 0'6 2/23/18   2:09 AM CST
  • CORN (Mar 18) 367'0 0'2 2/23/18   2:20 AM CST
  • CORN (May 18) 375'4 0'6 2/23/18   2:20 AM CST
  • CORN (Jul 18) 383'2 0'6 2/23/18   2:09 AM CST
  • CORN (Sep 18) 390'0 0'4 2/23/18   1:24 AM CST
  • CORN (Dec 18) 397'4 0'2 2/23/18   2:07 AM CST
  • CORN (Mar 19) 405'0 0'0 2/23/18   2:10 AM CST
  • SOYBEANS (Mar 18) 1033'2 1'2 2/23/18   2:17 AM CST
  • SOYBEANS (May 18) 1044'4 1'2 2/23/18   2:20 AM CST
  • SOYBEANS (Jul 18) 1053'6 1'2 2/23/18   2:19 AM CST
  • SOYBEANS (Aug 18) 1054'6 1'6 2/23/18   2:10 AM CST
  • SOYBEANS (Sep 18) 1039'6 1'2 2/22/18   8:57 PM CST
  • SOYBEANS (Nov 18) 1027'6 0'0 2/23/18   2:07 AM CST
  • WHEAT (Mar 18) 453'6 2'4 2/23/18   2:18 AM CST
  • WHEAT (May 18) 466'6 2'4 2/23/18   2:20 AM CST
  • WHEAT (Jul 18) 481'2 2'2 2/23/18   2:18 AM CST
  • WHEAT (Sep 18) 497'2 2'0 2/23/18   2:17 AM CST
  • WHEAT (Dec 18) 518'0 1'6 2/23/18   2:09 AM CST
  • WHEAT (Mar 19) 533'4 1'6 2/22/18   8:15 PM CST
  • LIVE CATTLE (Feb 18) 128.175 - 1.300 2/22/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 125.300 - 0.850 2/22/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 116.875 - 0.250 2/22/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 113.450 - 0.275 2/22/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 115.400 - 0.175 2/22/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 117.525 0.150 2/22/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.475 1.375 2/22/18   1:04 PM CST
  • LEAN HOGS (May 18) 77.500 1.275 2/22/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 83.150 1.650 2/22/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 84.125 1.550 2/22/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 83.775 1.375 2/22/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 71.275 1.300 2/22/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 366'2 367'6 366'2 367'0 0'2 366'6 02:20A Chart for @C8H Options for @C8H
May 18 374'6 375'6 374'4 375'4 0'6 374'6 02:20A Chart for @C8K Options for @C8K
Jul 18 382'4 383'4 382'2 383'2 0'6 382'4 02:20A Chart for @C8N Options for @C8N
Mar 18 366'2 367'6 366'2 367'0 0'2 366'6 02:20A Chart for @C8H Options for @C8H
May 18 374'6 375'6 374'4 375'4 0'6 374'6 02:20A Chart for @C8K Options for @C8K
Jul 18 382'4 383'4 382'2 383'2 0'6 382'4 02:20A Chart for @C8N Options for @C8N
Sep 18 389'0 390'0 389'0 390'0 0'4 389'4 02:20A Chart for @C8U Options for @C8U
Dec 18 397'0 397'6 396'6 397'4 0'2 397'2 02:20A Chart for @C8Z Options for @C8Z
Mar 19 404'2 405'2 404'2 405'0 0'0 405'0 02:20A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1035'4 1031'0 1033'2 1'2 1032'0 02:20A Chart for @S8H Options for @S8H
May 18 1042'2 1047'0 1042'0 1044'4 1'2 1043'2 02:20A Chart for @S8K Options for @S8K
Jul 18 1051'2 1055'6 1051'2 1053'6 1'2 1052'4 02:20A Chart for @S8N Options for @S8N
Aug 18 1052'2 1056'0 1052'0 1054'6 1'6 1053'0 02:20A Chart for @S8Q Options for @S8Q
Sep 18 1039'2 1039'6 1039'2 1039'6 1'2 1038'4 02:20A Chart for @S8U Options for @S8U
Nov 18 1026'2 1029'2 1026'0 1027'6 0'0 1027'6 02:20A Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 452'0 454'4 451'4 453'6 2'4 451'2 02:20A Chart for @W8H Options for @W8H
May 18 466'0 467'2 464'2 466'6 2'4 464'2 02:20A Chart for @W8K Options for @W8K
Jul 18 480'0 481'6 479'0 481'2 2'2 479'0 02:20A Chart for @W8N Options for @W8N
Sep 18 495'4 497'4 495'2 497'2 2'0 495'2 02:20A Chart for @W8U Options for @W8U
Dec 18 516'2 518'4 516'2 518'0 1'6 516'2 02:20A Chart for @W8Z Options for @W8Z
Mar 19 531'6 533'4 531'6 533'4 1'6 531'6 02:20A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.000 129.150 128.075 128.175 - 1.300 128.350s 02/22 Chart for @LE8G Options for @LE8G
Apr 18 125.825 126.125 124.925 125.300 - 0.850 125.375s 02/22 Chart for @LE8J Options for @LE8J
Jun 18 116.725 116.900 116.300 116.875 - 0.250 116.800s 02/22 Chart for @LE8M Options for @LE8M
Aug 18 113.475 113.725 113.100 113.450 - 0.275 113.500s 02/22 Chart for @LE8Q Options for @LE8Q
Oct 18 115.300 115.525 114.900 115.400 - 0.175 115.400s 02/22 Chart for @LE8V Options for @LE8V
Dec 18 117.100 117.675 116.775 117.525 0.150 117.500s 02/22 Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 69.825 71.550 69.475 71.475 1.375 71.275s 02/22 Chart for @HE8J Options for @HE8J
May 18 76.150 77.550 76.050 77.500 1.275 77.425s 02/22 Chart for @HE8K Options for @HE8K
Jun 18 81.400 83.175 81.000 83.150 1.650 82.950s 02/22 Chart for @HE8M Options for @HE8M
Jul 18 82.425 84.125 82.150 84.125 1.550 83.925s 02/22 Chart for @HE8N Options for @HE8N
Aug 18 82.325 83.875 82.075 83.775 1.375 83.700s 02/22 Chart for @HE8Q Options for @HE8Q
Oct 18 69.750 71.300 69.675 71.275 1.300 71.075s 02/22 Chart for @HE8V Options for @HE8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH8

My Market Watch
Click Here to Customize
Commodities
@C8H 367'0 0'2
@S8H 1033'2 1'2
@W8H 453'6 2'4
@O8H 260'2 2'4
Stocks
MSFT 91.730000 0.240000
WMT 92.770000 1.250000
XOM 75.860000 0.970000
TWX 94.370000 -0.430000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  367'2
Change:  0'4
Bid:  367'0
Ask:  367'2
Today's High:  367'6
Today's Low:  366'2
Volume:  229,122
Open:  366'2
Settle:  366'6
Prev:  366'6
Contract High: 
Contract Low: 
Updated:  Feb-23-2018
2:18:00AM
Delay Time:  10 Minutes


Did You Know?

In 1955 the USDA released the roma tomato. It is still main variety used for making tomato paste


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

 



We are now scheduling February and March contracts. Call to get delivery dates.


Corn broke above the 100 day moving average and we are seeing more farmer selling at cash prices we haven't seen since early December. The weak dollar, weather and planted corn acres for 2018 are the 3 big unknowns. Take advantage of these rallies by putting in offers as we will see heaving movement if this market continues up. If nothing else look at basis contracts to lock in your chance to market corn to ICP this summer.

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
 Feb 20018  366'6s @C8H Chart

Price as of 02/23/18 02:31AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 32oF Feels Like: 23oF
Humid: 93% Dew Pt: 30oF
Barom: 30.14 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:03 Sunset: 6:01
As reported at CARROLL, IA at 2:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 32°F
Low: 22°F
Precip: 78%
High: 32°F
Low: 19°F
Precip: 80%
High: 33°F
Low: 19°F
Precip: 0%
High: 37°F
Low: 17°F
Precip: 0%
High: 40°F
Low: 25°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain From N.Texas to Great Lakes Friday
Bryce Anderson (Bio) – DTN Meteorologist

Moderate to heavy rain will extend from northern Texas northeast to the eastern Great Lakes Friday, but precipitation still bypasses the southwestern Plains. » More DTN Weather Commentary

Posted at 1:22PM Thu Feb 22, 2018 CST

Indexes
Index Last Chg
NYSE Composite 12712 02/22/2018   3:09 PM CST 16

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Hears Shooting Victims Pleas 02/22 06:13
Liberal Health Plan Expands Coverage 02/22 06:22
PA District Map Battle Goes High Court 02/22 06:09
Committee Wants to View Pruitt Records 02/22 06:16
US Embassy in Montenegro Attacked 02/22 06:21
Angry Teens Swarm Florida Capitol 02/22 06:12
New Raids Kill 13 in Syria Suburb 02/22 06:15
Industrials Drive Stocks Up Thursday 02/22 16:05

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