Quote Ticker
  • CORN (Mar 17) 370'6 -0'2 2/23/17   5:31 AM CST
  • CORN (May 17) 378'0 -0'2 2/23/17   5:31 AM CST
  • CORN (Jul 17) 385'0 -0'4 2/23/17   5:28 AM CST
  • CORN (Mar 17) 370'6 -0'2 2/23/17   5:31 AM CST
  • CORN (May 17) 378'0 -0'2 2/23/17   5:31 AM CST
  • CORN (Jul 17) 385'0 -0'4 2/23/17   5:28 AM CST
  • CORN (Sep 17) 390'6 -0'4 2/23/17   4:39 AM CST
  • CORN (Dec 17) 397'0 -0'2 2/23/17   5:31 AM CST
  • CORN (Mar 18) 403'6 -1'6 2/23/17   3:51 AM CST
  • SOYBEANS (Mar 17) 1020'0 -2'6 2/23/17   5:28 AM CST
  • SOYBEANS (May 17) 1030'4 -3'0 2/23/17   5:31 AM CST
  • SOYBEANS (Jul 17) 1040'0 -3'0 2/23/17   5:30 AM CST
  • SOYBEANS (Aug 17) 1039'6 -2'4 2/23/17   4:35 AM CST
  • SOYBEANS (Sep 17) 1022'4 -4'2 2/23/17   3:17 AM CST
  • SOYBEANS (Nov 17) 1011'2 -2'2 2/23/17   5:17 AM CST
  • WHEAT (Mar 17) 440'6 -0'4 2/23/17   5:31 AM CST
  • WHEAT (May 17) 455'2 -0'6 2/23/17   5:31 AM CST
  • WHEAT (Jul 17) 469'2 -0'4 2/23/17   5:31 AM CST
  • WHEAT (Sep 17) 484'2 -0'2 2/23/17   5:05 AM CST
  • WHEAT (Dec 17) 501'2 -0'6 2/23/17   5:06 AM CST
  • WHEAT (Mar 18) 513'0 -1'4 2/23/17   1:12 AM CST
  • LIVE CATTLE (Feb 17) 121.275 2.200 2/22/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 116.025 0.775 2/22/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 106.300 0.475 2/22/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 102.175 0.400 2/22/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 102.375 0.575 2/22/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 103.375 0.575 2/22/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 67.650 -2.600 2/22/17   1:04 PM CST
  • LEAN HOGS (May 17) 73.475 -2.050 2/22/17   1:03 PM CST
  • LEAN HOGS (Jun 17) 77.100 -1.800 2/22/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 77.150 -1.825 2/22/17   1:03 PM CST
  • LEAN HOGS (Aug 17) 76.950 -2.025 2/22/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 66.650 -2.075 2/22/17   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 370'4 371'4 369'4 370'6 -0'2 371'0 05:31A Chart for @C7H Options for @C7H
May 17 377'4 378'6 376'4 378'0 -0'2 378'2 05:31A Chart for @C7K Options for @C7K
Jul 17 384'6 385'6 383'6 385'0 -0'4 385'4 05:31A Chart for @C7N Options for @C7N
Mar 17 370'4 371'4 369'4 370'6 -0'2 371'0 05:31A Chart for @C7H Options for @C7H
May 17 377'4 378'6 376'4 378'0 -0'2 378'2 05:31A Chart for @C7K Options for @C7K
Jul 17 384'6 385'6 383'6 385'0 -0'4 385'4 05:31A Chart for @C7N Options for @C7N
Sep 17 391'0 391'4 389'6 390'6 -0'4 391'2 05:31A Chart for @C7U Options for @C7U
Dec 17 396'4 397'4 395'4 397'0 -0'2 397'2 05:31A Chart for @C7Z Options for @C7Z
Mar 18 404'4 405'4 403'6 403'6 -1'6 405'4 05:31A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1023'0 1027'0 1018'4 1020'0 -2'6 1022'6 05:31A Chart for @S7H Options for @S7H
May 17 1033'0 1037'4 1029'0 1030'4 -3'0 1033'4 05:31A Chart for @S7K Options for @S7K
Jul 17 1042'4 1046'6 1038'6 1040'0 -3'0 1043'0 05:31A Chart for @S7N Options for @S7N
Aug 17 1041'4 1045'4 1038'4 1039'6 -2'4 1042'2 05:31A Chart for @S7Q Options for @S7Q
Sep 17 1027'6 1029'4 1022'4 1022'4 -4'2 1026'6 05:31A Chart for @S7U Options for @S7U
Nov 17 1012'6 1016'6 1008'6 1011'2 -2'2 1013'4 05:31A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 441'2 444'0 438'4 440'6 -0'4 441'2 05:31A Chart for @W7H Options for @W7H
May 17 456'4 458'6 453'4 455'2 -0'6 456'0 05:31A Chart for @W7K Options for @W7K
Jul 17 469'6 472'6 467'2 469'2 -0'4 469'6 05:31A Chart for @W7N Options for @W7N
Sep 17 484'6 487'4 481'6 484'2 -0'2 484'4 05:31A Chart for @W7U Options for @W7U
Dec 17 502'0 504'0 500'2 501'2 -0'6 502'0 05:31A Chart for @W7Z Options for @W7Z
Mar 18 515'0 515'4 513'0 513'0 -1'4 514'4 05:31A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 119.525 121.900 119.150 121.275 2.200 121.300s 02/22 Chart for @LE7G Options for @LE7G
Apr 17 115.450 117.200 115.025 116.025 0.775 116.075s 02/22 Chart for @LE7J Options for @LE7J
Jun 17 106.000 107.175 105.575 106.300 0.475 106.425s 02/22 Chart for @LE7M Options for @LE7M
Aug 17 101.925 102.775 101.450 102.175 0.400 102.325s 02/22 Chart for @LE7Q Options for @LE7Q
Oct 17 102.000 102.750 101.475 102.375 0.575 102.525s 02/22 Chart for @LE7V Options for @LE7V
Dec 17 103.100 103.750 102.525 103.375 0.575 103.575s 02/22 Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 70.000 70.000 67.525 67.650 -2.600 67.750s 02/22 Chart for @HE7J Options for @HE7J
May 17 75.025 75.025 73.325 73.475 -2.050 73.400s 02/22 Chart for @HE7K Options for @HE7K
Jun 17 78.525 78.575 77.025 77.100 -1.800 77.250s 02/22 Chart for @HE7M Options for @HE7M
Jul 17 78.800 78.800 77.125 77.150 -1.825 77.375s 02/22 Chart for @HE7N Options for @HE7N
Aug 17 78.550 78.725 76.925 76.950 -2.025 77.125s 02/22 Chart for @HE7Q Options for @HE7Q
Oct 17 68.425 68.425 66.575 66.650 -2.075 66.800s 02/22 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 370'6 -0'2
@S7H 1020'0 -2'6
@W7H 440'6 -0'4
@O7H 252'6 -0'2
Stocks
MSFT 64.360000 -0.130000
WMT 71.710000 0.260000
XOM 80.930000 -0.960000
TWX 96.320000 -0.100000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  370'6
Change:  -0'2
Bid:  370'6
Ask:  371'0
Today's High:  371'4
Today's Low:  369'4
Volume:  167,704
Open:  370'4
Settle:  371'0
Prev:  371'0
Contract High: 
Contract Low: 
Updated:  Feb-23-2017
5:31:00AM
Delay Time:  10 Minutes


Did You Know?

In 1907 the Mediterranean fruit fly was introduced to Hawaiian Islands


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  371'0s @C7H Chart

Price as of 02/23/17 05:42AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 36oF Feels Like: 25oF
Humid: 100% Dew Pt: 36oF
Barom: 29.84 Wind Dir: NNE
Cond: N/A Wind Spd: 17 mph
Sunrise: 7:02 Sunset: 6:02
As reported at CARROLL, IA at 5:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 43°F
Low: 35°F
Precip: 80%
High: 35°F
Low: 21°F
Precip: 80%
High: 27°F
Low: 16°F
Precip: 20%
High: 32°F
Low: 22°F
Precip: 0%
High: 42°F
Low: 19°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Snow Wednesday in Northern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Areas of Northern Plains, Canadian Prairies will see snow. Rain in the southeastern U.S. Mixed precip in the northeast. » More DTN Weather Commentary

Posted at 5:58AM Wed Feb 22, 2017 CST

Indexes
Index Last Chg
NYSE Composite 11550 02/22/2017   3:09 PM CST - 28

 - Mouse over for last update

DTN Daily Video

Headline News
Admin Memos Lay Out Immigration Plan 02/22 06:11
Calif. Communities Brace for Flooding 02/22 06:18
Russia Min. Happy With Syria Mission 02/22 06:07
GOP Face Trump Foes at Town Halls 02/22 06:14
Iraq Militias Push Into Western Mosul 02/22 06:17
Mexico Weighs Deportee Camp Prospect 02/22 06:10
Rollback of Rights Blamed on Trump 02/22 06:13
Stocks Slip From Highs 02/22 16:33

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