Quote Ticker
  • CORN (May 19) 371'6 -1'6 3/18/19   1:19 PM CST
  • CORN (Jul 19) 380'6 -1'4 3/18/19   1:19 PM CST
  • CORN (Sep 19) 387'4 -1'2 3/18/19   1:19 PM CST
  • CORN (May 19) 371'6 -1'6 3/18/19   1:19 PM CST
  • CORN (Jul 19) 380'6 -1'4 3/18/19   1:19 PM CST
  • CORN (Sep 19) 387'4 -1'2 3/18/19   1:19 PM CST
  • CORN (Dec 19) 395'0 -1'2 3/18/19   1:19 PM CST
  • CORN (Mar 20) 406'0 -1'2 3/18/19   1:19 PM CST
  • CORN (May 20) 411'4 -1'2 3/18/19   1:17 PM CST
  • SOYBEANS (May 19) 905'4 -3'4 3/18/19   1:19 PM CST
  • SOYBEANS (Jul 19) 919'2 -3'6 3/18/19   1:19 PM CST
  • SOYBEANS (Aug 19) 925'2 -3'2 3/18/19   1:19 PM CST
  • SOYBEANS (Sep 19) 930'0 -3'2 3/18/19   1:19 PM CST
  • SOYBEANS (Nov 19) 938'6 -3'4 3/18/19   1:19 PM CST
  • SOYBEANS (Jan 20) 947'0 -3'4 3/18/19   1:15 PM CST
  • WHEAT (May 19) 457'2 -5'4 3/18/19   1:19 PM CST
  • WHEAT (Jul 19) 463'6 -4'6 3/18/19   1:19 PM CST
  • WHEAT (Sep 19) 472'6 -4'6 3/18/19   1:18 PM CST
  • WHEAT (Dec 19) 487'2 -4'2 3/18/19   1:17 PM CST
  • WHEAT (Mar 20) 500'2 -4'2 3/18/19   1:19 PM CST
  • WHEAT (May 20) 506'2 -4'0 3/18/19   1:15 PM CST
  • LIVE CATTLE (Apr 19) 128.425 - 0.775 3/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.650 0.650 3/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 118.125 0.375 3/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 118.075 0.225 3/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 120.750 0.275 3/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 121.925 0.175 3/18/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 70.750 2.225 3/18/19   1:04 PM CST
  • LEAN HOGS (May 19) 79.225 1.775 3/18/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 87.575 1.275 3/18/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 90.175 1.000 3/18/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 90.875 1.325 3/18/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 80.400 1.600 3/18/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 374'0 375'4 370'2 371'6 -1'6 371'4s 03:04P Chart for @C9K Options for @C9K
Jul 19 383'0 384'4 379'4 380'6 -1'4 380'6s 02:30P Chart for @C9N Options for @C9N
Sep 19 389'2 390'2 386'2 387'4 -1'2 387'4s 02:45P Chart for @C9U Options for @C9U
May 19 374'0 375'4 370'2 371'6 -1'6 371'4s 03:04P Chart for @C9K Options for @C9K
Jul 19 383'0 384'4 379'4 380'6 -1'4 380'6s 02:30P Chart for @C9N Options for @C9N
Sep 19 389'2 390'2 386'2 387'4 -1'2 387'4s 02:45P Chart for @C9U Options for @C9U
Dec 19 396'2 397'4 393'4 395'0 -1'2 394'6s 02:30P Chart for @C9Z Options for @C9Z
Mar 20 407'0 408'2 405'0 406'0 -1'2 405'6s 01:20P Chart for @C0H Options for @C0H
May 20 412'4 413'2 410'2 411'4 -1'2 411'0s 03:00P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 910'0 911'4 901'6 905'4 -3'4 905'6s 02:40P Chart for @S9K Options for @S9K
Jul 19 923'0 925'0 915'4 919'2 -3'6 919'2s 02:30P Chart for @S9N Options for @S9N
Aug 19 929'4 930'0 921'6 925'2 -3'2 925'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 933'4 935'0 926'2 930'0 -3'2 930'0s 01:30P Chart for @S9U Options for @S9U
Nov 19 943'0 944'2 935'4 938'6 -3'4 939'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 950'4 952'2 944'0 947'0 -3'4 947'2s 01:30P Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 463'2 464'0 454'4 457'2 -5'4 456'6s 03:04P Chart for @W9K Options for @W9K
Jul 19 469'4 469'6 461'4 463'6 -4'6 463'4s 01:30P Chart for @W9N Options for @W9N
Sep 19 477'4 478'0 470'2 472'6 -4'6 472'0s 01:30P Chart for @W9U Options for @W9U
Dec 19 492'0 492'0 485'0 487'2 -4'2 486'6s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 504'6 504'6 498'2 500'2 -4'2 499'6s 01:28P Chart for @W0H Options for @W0H
May 20 507'0 509'0 505'0 506'2 -4'0 506'2s 01:20P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.250 129.700 128.200 128.425 - 0.775 128.325s 02:30P Chart for @LE9J Options for @LE9J
Jun 19 121.700 122.700 121.575 122.650 0.650 122.575s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 117.575 118.250 117.400 118.125 0.375 118.100s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 117.750 118.225 117.475 118.075 0.225 118.125s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 120.375 120.800 119.975 120.750 0.275 120.675s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 121.725 122.000 121.325 121.925 0.175 121.950s 01:05P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 69.625 71.175 67.525 70.750 2.225 71.025s 02:30P Chart for @HE9J Options for @HE9J
May 19 78.800 79.875 77.350 79.225 1.775 79.675s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 88.325 88.875 85.325 87.575 1.275 87.800s 02:37P Chart for @HE9M Options for @HE9M
Jul 19 90.675 91.825 88.375 90.175 1.000 90.375s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 91.325 92.500 89.000 90.875 1.325 91.075s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 79.900 81.400 78.650 80.400 1.600 80.500s 01:05P Chart for @HE9V Options for @HE9V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK9

My Market Watch
Click Here to Customize
Commodities
@C9K 371'6 -1'6
@S9K 905'4 -3'4
@W9K 457'2 -5'4
@O9K 278'0 1'0
Stocks
MSFT 117.510000 1.600000
WMT 99.690000 1.270000
XOM 81.075000 0.925000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  371'6
Change:  -1'6
Bid:  371'6
Ask:  371'6
Today's High:  375'4
Today's Low:  370'2
Volume:  159,829
Open:  374'0
Settle:  371'4s
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Mar-18-2019
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1941 the USDA published its first simple daily nutrition guide


Fact courtesy of the USDA



Welcome
 

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

If you have a March contract please call to schedule your delivery.


We stay in that same old trading range. Not much new in the corn market. The February USDA report had no real news in it. The carry out was a bit lower at 1.735 billion bushels. This is about mid range of last year's carryout (2.0) and what we were using for guesses this summer (1.5). Ethanol margins have caused a slow down in corn grind around the country and kept a lid on price. Use any rallies to get some of your corn priced. Remember to look at revenue per acre, not necessarily the price per bushel. 

Similar to the last couple of years, $3.60 and above is a good place to start. Look at selling deferred months and even keep an eye on 2019 new crop prices on any rally. If we buy more corn acres going into planting season we could go back over a 2.0 billion carryout again next year. Keep that in the back of your mind.

Get your offers in because if this corn market does take a jump there will be a lot of corn sales made around the country and with lower ethanol runs, it may take some of the steam out of the market pretty quick.

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
 Mar 2019  371'4s @C9K Chart

Price as of 03/18/19 03:16PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 43oF Feels Like: 39oF
Humid: 49% Dew Pt: 25oF
Barom: 30.43 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:25 Sunset: 7:28
As reported at CARROLL, IA at 2:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 44°F
Low: 28°F
Precip: 0%
High: 47°F
Low: 29°F
Precip: 33%
High: 50°F
Low: 31°F
Precip: 0%
High: 52°F
Low: 31°F
Precip: 0%
High: 56°F
Low: 33°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Precip Tue. for Midwest, Plains
Bryce Anderson (Bio) – DTN Meteorologist

Light rain and snow expected Tuesday in the central Plains and western Midwest with minimal additional flood damage expected. Field work remains unfavorabl through the end of the month. » More DTN Weather Commentary

Posted at 1:52PM Mon Mar 18, 2019 CDT

Indexes
Index Last Chg
NYSE Composite 12762 03/18/2019   2:39 PM CST 46

 - Mouse over for last update

DTN Daily Video

Headline News
Trump Asks GM CEO to Reopen Plant 03/18 06:25
Kansas Tries to Bring Back Voter ID Law03/18 06:27
Gore: US Close to Political Shift on CC03/18 06:29
80 Die in Flash Floods, Earthquake 03/18 06:43
UK PM in Last-Minute Push for Brexit 03/18 08:16
Russia-US Crew Arrives at Space Station03/18 08:19
EPA Bans Consumer Use of Paint Stripper03/18 08:21
S&P 500 Near Record High 03/18 09:57

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