Quote Ticker
  • CORN (May 16) 373'2 1'4 5/6/16   1:41 AM CST
  • CORN (Jul 16) 375'0 1'2 5/6/16   2:05 AM CST
  • CORN (Sep 16) 376'4 0'6 5/6/16   1:28 AM CST
  • CORN (May 16) 373'2 1'4 5/6/16   1:41 AM CST
  • CORN (Jul 16) 375'0 1'2 5/6/16   2:05 AM CST
  • CORN (Sep 16) 376'4 0'6 5/6/16   1:28 AM CST
  • CORN (Dec 16) 382'2 0'6 5/6/16   2:04 AM CST
  • CORN (Mar 17) 391'4 0'6 5/5/16   8:33 PM CST
  • CORN (May 17) 396'2 0'0 5/5/16   7:08 PM CST
  • SOYBEANS (May 16) 1005'4 2'0 5/5/16   8:41 PM CST
  • SOYBEANS (Jul 16) 1013'2 1'0 5/6/16   2:04 AM CST
  • SOYBEANS (Aug 16) 1015'4 0'6 5/6/16   1:45 AM CST
  • SOYBEANS (Sep 16) 1006'4 0'0 5/6/16   1:01 AM CST
  • SOYBEANS (Nov 16) 1000'6 -0'6 5/6/16   2:00 AM CST
  • SOYBEANS (Jan 17) 1002'0 -1'0 5/6/16   12:55 AM CST
  • WHEAT (May 16) 453'4 0'4 5/5/16   7:00 PM CST
  • WHEAT (Jul 16) 463'0 -0'2 5/6/16   2:04 AM CST
  • WHEAT (Sep 16) 472'4 -0'6 5/6/16   2:00 AM CST
  • WHEAT (Dec 16) 489'6 -0'6 5/6/16   2:01 AM CST
  • WHEAT (Mar 17) 507'2 -0'2 5/5/16   9:50 PM CST
  • WHEAT (May 17) 517'0 -7'6 5/5/16   1:17 PM CST
  • LIVE CATTLE (Jun 16) 119.575 2.175 5/5/16   1:04 PM CST
  • LIVE CATTLE (Aug 16) 117.400 2.125 5/5/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 116.925 1.850 5/5/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 116.475 1.600 5/5/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 115.425 1.500 5/5/16   1:03 PM CST
  • LIVE CATTLE (Apr 17) 114.000 1.325 5/5/16   1:01 PM CST
  • LEAN HOGS (May 16) 77.525 0.200 5/5/16   1:03 PM CST
  • LEAN HOGS (Jun 16) 82.350 0.500 5/5/16   1:04 PM CST
  • LEAN HOGS (Jul 16) 83.100 0.525 5/5/16   1:03 PM CST
  • LEAN HOGS (Aug 16) 81.950 0.525 5/5/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 70.500 0.250 5/5/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 65.150 0.075 5/5/16   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 16 372'2 373'2 372'2 373'2 1'4 371'6 02:05A Chart for @C6K Options for @C6K
Jul 16 373'6 375'4 373'4 375'0 1'2 373'6 02:05A Chart for @C6N Options for @C6N
Sep 16 375'6 376'6 375'2 376'4 0'6 375'6 02:05A Chart for @C6U Options for @C6U
May 16 372'2 373'2 372'2 373'2 1'4 371'6 02:05A Chart for @C6K Options for @C6K
Jul 16 373'6 375'4 373'4 375'0 1'2 373'6 02:05A Chart for @C6N Options for @C6N
Sep 16 375'6 376'6 375'2 376'4 0'6 375'6 02:05A Chart for @C6U Options for @C6U
Dec 16 381'4 382'4 381'0 382'2 0'6 381'4 02:05A Chart for @C6Z Options for @C6Z
Mar 17 390'0 391'4 390'0 391'4 0'6 390'6 02:05A Chart for @C7H Options for @C7H
May 17 396'2 396'2 396'2 396'2 0'0 396'2 02:05A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 16 1002'0 1005'4 1000'0 1005'4 2'0 1003'4 02:05A Chart for @S6K Options for @S6K
Jul 16 1012'4 1015'4 1008'4 1013'0 0'6 1012'2 02:05A Chart for @S6N Options for @S6N
Aug 16 1014'2 1017'6 1011'0 1015'4 0'6 1014'6 02:05A Chart for @S6Q Options for @S6Q
Sep 16 1005'2 1007'2 1002'2 1006'4 0'0 1006'4 02:05A Chart for @S6U Options for @S6U
Nov 16 1001'4 1001'4 997'0 1000'6 -0'6 1001'4 02:05A Chart for @S6X Options for @S6X
Jan 17 1002'2 1002'6 999'2 1002'0 -1'0 1003'0 02:05A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 16 453'4 453'4 453'4 453'4 0'4 453'0 02:05A Chart for @W6K Options for @W6K
Jul 16 463'0 463'6 462'0 462'6 -0'4 463'2 02:05A Chart for @W6N Options for @W6N
Sep 16 473'2 473'2 472'0 472'2 -1'0 473'2 02:05A Chart for @W6U Options for @W6U
Dec 16 490'4 490'4 488'6 489'6 -0'6 490'4 02:05A Chart for @W6Z Options for @W6Z
Mar 17 507'0 507'2 506'6 507'2 -0'2 507'4 02:05A Chart for @W7H Options for @W7H
May 17 522'2 522'2 514'2 517'0 -7'6 517'2s 02:05A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 117.775 120.225 117.675 119.575 2.175 119.625s 05/05 Chart for @LE6M Options for @LE6M
Aug 16 115.525 117.675 115.450 117.400 2.125 117.425s 05/05 Chart for @LE6Q Options for @LE6Q
Oct 16 115.225 117.200 115.150 116.925 1.850 116.925s 05/05 Chart for @LE6V Options for @LE6V
Dec 16 115.000 116.725 114.950 116.475 1.600 116.475s 05/05 Chart for @LE6Z Options for @LE6Z
Feb 17 114.000 115.575 113.975 115.425 1.500 115.375s 05/05 Chart for @LE7G Options for @LE7G
Apr 17 113.075 114.350 112.975 114.000 1.325 114.300s 05/05 Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 16 77.850 78.000 77.525 77.525 0.200 77.575s 05/05 Chart for @HE6K Options for @HE6K
Jun 16 82.200 82.725 82.025 82.350 0.500 82.325s 05/05 Chart for @HE6M Options for @HE6M
Jul 16 82.825 83.225 82.725 83.100 0.525 83.125s 05/05 Chart for @HE6N Options for @HE6N
Aug 16 81.725 81.975 81.575 81.950 0.525 81.950s 05/05 Chart for @HE6Q Options for @HE6Q
Oct 16 70.400 70.600 70.325 70.500 0.250 70.550s 05/05 Chart for @HE6V Options for @HE6V
Dec 16 65.125 65.350 65.075 65.150 0.075 65.225s 05/05 Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK6

My Market Watch
Click Here to Customize
Commodities
@C6K 373'2 1'4
@S6K 1005'4 2'0
@W6K 453'4 0'4
@O6K 182'6 2'0
Stocks
MSFT 49.9400 0.0700
WMT 67.210000 0.020000
XOM 88.040000 0.100000
TWX 75.630000 0.830000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6K)
Exchange:  CBOT
Last Trade:  373'2
Change:  1'4
Bid:  372'4
Ask:  373'0
Today's High:  373'2
Today's Low:  372'2
Volume:  2,453
Open:  372'2
Settle:  371'6
Prev:  371'6
Contract High: 
Contract Low: 
Updated:  May-06-2016
1:41:00AM
Delay Time:  10 Minutes


Did You Know?

In 1796 the Public Land Act authorized Federal land sales to the public in minimum 640-acre plots at $2 per acre


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.


This rally was all fund short covering no matter who you talk to. Low carry out of old crop supplies in Brazil and weather problems in the area of double crop corn have added to the number of people that were short. This train has been running full steam ahead for over a week. When and where it stops nobody knows but it will be a train wreck more than likely. Well the train went off the tracks on Thursday as the funds got their shorts covered. Damage has been done to basis as large amounts of corn moved in the rally. Sales above $3.60 cash are probably going to be good sales again.

Give me a call to talk about putting some offers out there.



Due to the large volume of corn sold we are now buying August corn and beyond. We are full for May, June and July.






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
 May 2016  373'6s @C6N Chart

Price as of 05/06/16 02:16AM CDT.
Month Symbols
Click to view more Cash Bids

Iowa Corn Processors Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 51% Dew Pt: 41oF
Barom: 30 Wind Dir: SW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:07 Sunset: 8:23
As reported at CARROLL, IA at 1:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 83°F
Low: 50°F
Precip: 0%
High: 65°F
Low: 52°F
Precip: 60%
High: 69°F
Low: 47°F
Precip: 40%
High: 71°F
Low: 53°F
Precip: 60%
High: 73°F
Low: 55°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Friday to be Dry Across U.S., Canada
Bryce Anderson (Bio) – DTN Meteorologist

Crop areas for the U.S. and Canada will be dry and mostly warm Friday. The weekend will see showers in the Northern Plains and western Midwest. » More DTN Weather Commentary

Posted at 2:47PM Thu May 5, 2016 CDT

Indexes
Index Last Chg
NYSE Composite 10281 05/05/2016   3:09 PM CST - 5

 - Mouse over for last update

DTN Daily Video

Headline News
Clinton, Sanders in Fight for Calif. 05/05 06:11
Kasich Ends Bid for GOP Nomination 05/05 06:20
Ramadi Destroyed as IS Driven Out 05/05 06:07
Sen. Dems Field Large Roster of Women 05/05 06:14
Dems Shifting Left on Health Care 05/05 06:19
Poland Charges Lawyer With Spying 05/05 06:10
Sea Security Increased Near Indonesia 05/05 06:13
Stocks Close Flat Ahead of Jobs Report 05/05 16:11

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