Quote Ticker
  • CORN (Sep 18) 365'2 1'0 8/20/18   3:36 AM CST
  • CORN (Dec 18) 379'6 1'0 8/20/18   3:37 AM CST
  • CORN (Mar 19) 391'4 0'6 8/20/18   3:37 AM CST
  • CORN (Sep 18) 365'2 1'0 8/20/18   3:36 AM CST
  • CORN (Dec 18) 379'6 1'0 8/20/18   3:37 AM CST
  • CORN (Mar 19) 391'4 0'6 8/20/18   3:37 AM CST
  • CORN (May 19) 398'6 1'0 8/20/18   3:05 AM CST
  • CORN (Jul 19) 404'2 0'6 8/20/18   3:35 AM CST
  • CORN (Sep 19) 402'4 0'6 8/20/18   3:35 AM CST
  • SOYBEANS (Sep 18) 892'2 10'6 8/20/18   3:37 AM CST
  • SOYBEANS (Nov 18) 903'2 10'4 8/20/18   3:37 AM CST
  • SOYBEANS (Jan 19) 915'4 10'4 8/20/18   3:37 AM CST
  • SOYBEANS (Mar 19) 926'2 10'6 8/20/18   3:37 AM CST
  • SOYBEANS (May 19) 936'6 10'6 8/20/18   3:37 AM CST
  • SOYBEANS (Jul 19) 945'4 10'6 8/20/18   3:37 AM CST
  • WHEAT (Sep 18) 556'2 -4'2 8/20/18   3:36 AM CST
  • WHEAT (Dec 18) 576'2 -3'4 8/20/18   3:37 AM CST
  • WHEAT (Mar 19) 598'6 -2'6 8/20/18   3:37 AM CST
  • WHEAT (May 19) 608'4 -2'4 8/20/18   3:37 AM CST
  • WHEAT (Jul 19) 595'4 -1'2 8/20/18   3:37 AM CST
  • WHEAT (Sep 19) 602'4 -0'4 8/20/18   1:00 AM CST
  • LIVE CATTLE (Aug 18) 109.575 1.100 8/17/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 111.250 1.600 8/17/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 115.000 1.425 8/17/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.250 1.150 8/17/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 118.975 0.800 8/17/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 112.975 0.750 8/17/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 58.700 3.125 8/17/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 55.325 2.825 8/17/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 61.600 2.300 8/17/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 67.325 1.700 8/17/18   1:04 PM CST
  • LEAN HOGS (May 19) 73.625 1.125 8/17/18   1:03 PM CST
  • LEAN HOGS (Jun 19) 78.650 1.300 8/17/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'2 366'0 362'6 365'2 1'0 364'2 03:36A Chart for @C8U Options for @C8U
Dec 18 379'4 380'4 377'2 379'6 1'0 378'6 03:36A Chart for @C8Z Options for @C8Z
Mar 19 391'2 392'2 389'2 391'6 1'0 390'6 03:36A Chart for @C9H Options for @C9H
Sep 18 365'2 366'0 362'6 365'2 1'0 364'2 03:36A Chart for @C8U Options for @C8U
Dec 18 379'4 380'4 377'2 379'6 1'0 378'6 03:36A Chart for @C8Z Options for @C8Z
Mar 19 391'2 392'2 389'2 391'6 1'0 390'6 03:36A Chart for @C9H Options for @C9H
May 19 398'0 399'0 396'2 398'6 1'0 397'6 03:36A Chart for @C9K Options for @C9K
Jul 19 403'2 404'6 402'2 404'2 0'6 403'4 03:36A Chart for @C9N Options for @C9N
Sep 19 402'6 402'6 402'4 402'4 0'6 401'6 03:36A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 889'6 896'0 883'2 893'4 12'0 881'4 03:36A Chart for @S8U Options for @S8U
Nov 18 900'2 907'0 893'4 904'2 11'4 892'6 03:36A Chart for @S8X Options for @S8X
Jan 19 913'2 919'0 906'0 916'4 11'4 905'0 03:36A Chart for @S9F Options for @S9F
Mar 19 922'6 928'4 917'0 927'2 11'6 915'4 03:36A Chart for @S9H Options for @S9H
May 19 936'0 939'0 927'6 936'0 10'0 926'0 03:36A Chart for @S9K Options for @S9K
Jul 19 941'6 947'6 936'6 945'6 11'0 934'6 03:36A Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 562'0 562'6 555'0 556'2 -4'2 560'4 03:36A Chart for @W8U Options for @W8U
Dec 18 581'6 582'4 575'0 576'4 -3'2 579'6 03:36A Chart for @W8Z Options for @W8Z
Mar 19 604'0 604'0 597'2 599'0 -2'4 601'4 03:35A Chart for @W9H Options for @W9H
May 19 612'6 613'4 607'2 608'6 -2'2 611'0 03:36A Chart for @W9K Options for @W9K
Jul 19 598'0 599'6 593'2 595'4 -1'2 596'6 03:35A Chart for @W9N Options for @W9N
Sep 19 605'2 605'2 600'4 602'4 -0'4 603'0 03:36A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.375 109.750 107.975 109.575 1.100 109.425s 08/17 Chart for @LE8Q Options for @LE8Q
Oct 18 109.150 111.475 109.075 111.250 1.600 110.875s 08/17 Chart for @LE8V Options for @LE8V
Dec 18 113.175 115.000 113.050 115.000 1.425 114.625s 08/17 Chart for @LE8Z Options for @LE8Z
Feb 19 116.800 118.250 116.625 118.250 1.150 118.025s 08/17 Chart for @LE9G Options for @LE9G
Apr 19 117.975 119.000 117.700 118.975 0.800 118.875s 08/17 Chart for @LE9J Options for @LE9J
Jun 19 111.975 113.000 111.775 112.975 0.750 112.850s 08/17 Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 56.375 58.850 55.700 58.700 3.125 58.600s 08/17 Chart for @HE8V Options for @HE8V
Dec 18 53.150 55.450 52.600 55.325 2.825 55.275s 08/17 Chart for @HE8Z Options for @HE8Z
Feb 19 59.700 61.750 59.125 61.600 2.300 61.650s 08/17 Chart for @HE9G Options for @HE9G
Apr 19 65.950 67.475 65.350 67.325 1.700 67.400s 08/17 Chart for @HE9J Options for @HE9J
May 19 72.500 73.675 72.500 73.625 1.125 73.500s 08/17 Chart for @HE9K Options for @HE9K
Jun 19 77.500 78.700 76.850 78.650 1.300 78.600s 08/17 Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU8

My Market Watch
Click Here to Customize
Commodities
@C8U 365'2 1'0
@S8U 893'4 12'0
@W8U 556'2 -4'2
@O8U 260'0 1'2
Stocks
MSFT 107.580000 - 0.060000
WMT 97.850000 -0.790000
XOM 78.260000 0.260000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  365'2
Change:  1'0
Bid:  365'0
Ask:  365'2
Today's High:  366'0
Today's Low:  362'6
Volume:  82,450
Open:  365'2
Settle:  364'2
Prev:  364'2
Contract High: 
Contract Low: 
Updated:  Aug-20-2018
3:36:00AM
Delay Time:  10 Minutes


Did You Know?

In 1885 the first fungicide was invented. It was made from lime and copper sulphate, and was known as the Bordeaux mixture


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

Call to schedule your August deliveries. We are buying corn for August and September delivery. Give us a call to get your bins empty before harvest.

Have we seen the market highs? With 1 million more corn acres and excellent growing conditions we probably have  for some time. We seemed to have kicked the can down the road as far as corn supply goes. We were expecting carryout to drop to 1.5 billion bushels but the trade believes 1.9 billion is more likely. Corn is one of the few grains that has a story but it may be into next planting season before we talk about it much. With lower bean prices we will have to watch and see how many acres around the world go to corn.  We still have some needs for August and beyond. Make sure and keep an eye on new crop prices and look at locking in some profitable sales. Similar to the last couple of years, $3.60 and above cash sales may turn out to be a good sale if the bushels are out there.

Keep in touch if you have bushels to move in order to make room in the bins for new crop.




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
 Aug 2018  364'2s @C8U Chart

Price as of 08/20/18 03:48AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 69oF
Humid: 100% Dew Pt: 68oF
Barom: 29.77 Wind Dir: NE
Cond: N/A Wind Spd: 26 mph
Sunrise: 6:32 Sunset: 8:12
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 70°F
Low: 63°F
Precip: 80%
High: 72°F
Low: 59°F
Precip: 0%
High: 77°F
Low: 52°F
Precip: 0%
High: 79°F
Low: 55°F
Precip: 50%
High: 82°F
Low: 63°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Saturday in E. Midwest, Southeast
Bryce Anderson (Bio) – DTN Meteorologist

The eastern Midwest and Southeast will see continued rain, the evening will see rain in the western Plains. » More DTN Weather Commentary

Posted at 12:17PM Fri Aug 17, 2018 CDT

Indexes
Index Last Chg
NYSE Composite 12908 08/17/2018   3:09 PM CST 67

 - Mouse over for last update

DTN Daily Video

Headline News
Another Trial Looms for Manafort 08/19 11:11
Admin: Conserving Oil Not Imperative 08/19 11:18
Women Win Primaries in Record Numbers 08/19 11:07
Brennan Considers Legal Action 08/19 11:14
Opposing Protesters Face Off in Seattle08/19 11:17
Afghan Pres. Calls for Eid Cease-Fire 08/19 11:10
Israel Closing Gaza Crossing 08/19 11:13
Stocks Rise Late Friday 08/17 15:48

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