Quote Ticker
  • CORN (Jul 19) 398'4 8'6 5/24/19   10:10 AM CST
  • CORN (Sep 19) 407'2 8'6 5/24/19   10:10 AM CST
  • CORN (Dec 19) 415'6 7'6 5/24/19   10:10 AM CST
  • CORN (Jul 19) 398'4 8'6 5/24/19   10:10 AM CST
  • CORN (Sep 19) 407'2 8'6 5/24/19   10:10 AM CST
  • CORN (Dec 19) 415'6 7'6 5/24/19   10:10 AM CST
  • CORN (Mar 20) 425'6 6'4 5/24/19   10:10 AM CST
  • CORN (May 20) 429'6 6'2 5/24/19   10:09 AM CST
  • CORN (Jul 20) 433'0 5'4 5/24/19   10:10 AM CST
  • SOYBEANS (Jul 19) 828'0 6'4 5/24/19   10:10 AM CST
  • SOYBEANS (Aug 19) 834'6 6'4 5/24/19   10:10 AM CST
  • SOYBEANS (Sep 19) 841'6 6'4 5/24/19   10:09 AM CST
  • SOYBEANS (Nov 19) 854'6 6'4 5/24/19   10:10 AM CST
  • SOYBEANS (Jan 20) 866'6 6'4 5/24/19   10:10 AM CST
  • SOYBEANS (Mar 20) 875'2 5'6 5/24/19   10:09 AM CST
  • WHEAT (Jul 19) 481'4 11'2 5/24/19   10:10 AM CST
  • WHEAT (Sep 19) 488'4 10'2 5/24/19   10:10 AM CST
  • WHEAT (Dec 19) 502'2 9'6 5/24/19   10:10 AM CST
  • WHEAT (Mar 20) 515'2 9'2 5/24/19   10:10 AM CST
  • WHEAT (May 20) 521'4 9'0 5/24/19   10:10 AM CST
  • WHEAT (Jul 20) 520'2 9'2 5/24/19   10:09 AM CST
  • LIVE CATTLE (Jun 19) 110.850 0.050 5/24/19   10:10 AM CST
  • LIVE CATTLE (Aug 19) 107.800 - 0.350 5/24/19   10:10 AM CST
  • LIVE CATTLE (Oct 19) 107.875 - 0.175 5/24/19   10:10 AM CST
  • LIVE CATTLE (Dec 19) 112.275 - 0.175 5/24/19   10:10 AM CST
  • LIVE CATTLE (Feb 20) 116.375 - 0.225 5/24/19   10:10 AM CST
  • LIVE CATTLE (Apr 20) 118.475 - 0.150 5/24/19   10:10 AM CST
  • LEAN HOGS (Jun 19) 88.075 -1.350 5/24/19   10:10 AM CST
  • LEAN HOGS (Jul 19) 89.850 -1.100 5/24/19   10:10 AM CST
  • LEAN HOGS (Aug 19) 91.500 -0.800 5/24/19   10:10 AM CST
  • LEAN HOGS (Oct 19) 83.575 -0.800 5/24/19   10:10 AM CST
  • LEAN HOGS (Dec 19) 81.025 -0.750 5/24/19   10:10 AM CST
  • LEAN HOGS (Feb 20) 83.875 -0.650 5/24/19   10:10 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 390'4 399'6 389'6 398'4 8'6 389'6 10:10A Chart for @C9N Options for @C9N
Sep 19 399'2 408'2 398'2 407'2 8'6 398'4 10:10A Chart for @C9U Options for @C9U
Dec 19 408'0 416'6 407'4 415'6 7'6 408'0 10:10A Chart for @C9Z Options for @C9Z
Jul 19 390'4 399'6 389'6 398'4 8'6 389'6 10:10A Chart for @C9N Options for @C9N
Sep 19 399'2 408'2 398'2 407'2 8'6 398'4 10:10A Chart for @C9U Options for @C9U
Dec 19 408'0 416'6 407'4 415'6 7'6 408'0 10:10A Chart for @C9Z Options for @C9Z
Mar 20 419'2 427'0 418'6 425'6 6'4 419'2 10:10A Chart for @C0H Options for @C0H
May 20 423'6 430'4 423'6 429'6 6'2 423'4 10:10A Chart for @C0K Options for @C0K
Jul 20 427'4 433'6 427'2 433'0 5'4 427'4 10:10A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 821'4 831'4 820'0 828'0 6'4 821'4 10:10A Chart for @S9N Options for @S9N
Aug 19 828'0 838'2 827'0 834'6 6'4 828'2 10:10A Chart for @S9Q Options for @S9Q
Sep 19 835'2 845'0 834'0 841'6 6'4 835'2 10:10A Chart for @S9U Options for @S9U
Nov 19 847'4 858'0 846'4 854'6 6'4 848'2 10:10A Chart for @S9X Options for @S9X
Jan 20 861'2 870'0 858'6 866'6 6'4 860'2 10:10A Chart for @S0F Options for @S0F
Mar 20 869'6 878'6 868'4 875'2 5'6 869'4 10:10A Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 469'6 483'6 467'2 481'4 11'2 470'2 10:10A Chart for @W9N Options for @W9N
Sep 19 478'2 490'6 475'0 488'4 10'2 478'2 10:10A Chart for @W9U Options for @W9U
Dec 19 491'6 504'2 489'2 502'2 9'6 492'4 10:10A Chart for @W9Z Options for @W9Z
Mar 20 505'6 517'0 503'2 515'2 9'2 506'0 10:10A Chart for @W0H Options for @W0H
May 20 512'2 522'4 511'4 521'4 9'0 512'4 10:10A Chart for @W0K Options for @W0K
Jul 20 511'2 521'0 511'2 520'2 9'2 511'0 10:10A Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.925 111.100 110.600 110.850 0.050 110.800 10:10A Chart for @LE9M Options for @LE9M
Aug 19 108.200 108.450 107.550 107.800 - 0.350 108.150 10:10A Chart for @LE9Q Options for @LE9Q
Oct 19 108.200 108.525 107.750 107.875 - 0.175 108.050 10:10A Chart for @LE9V Options for @LE9V
Dec 19 112.525 112.950 112.175 112.275 - 0.175 112.450 10:10A Chart for @LE9Z Options for @LE9Z
Feb 20 116.650 117.025 116.275 116.375 - 0.225 116.600 10:10A Chart for @LE0G Options for @LE0G
Apr 20 118.675 118.975 118.350 118.475 - 0.150 118.625 10:10A Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 88.525 89.275 88.000 88.075 -1.350 89.425 10:10A Chart for @HE9M Options for @HE9M
Jul 19 89.700 90.950 89.600 89.850 -1.100 90.950 10:10A Chart for @HE9N Options for @HE9N
Aug 19 91.150 92.300 91.025 91.500 -0.800 92.300 10:10A Chart for @HE9Q Options for @HE9Q
Oct 19 83.975 84.500 83.050 83.575 -0.800 84.375 10:10A Chart for @HE9V Options for @HE9V
Dec 19 81.500 81.950 80.450 81.025 -0.750 81.775 10:10A Chart for @HE9Z Options for @HE9Z
Feb 20 83.875 84.650 83.175 83.875 -0.650 84.525 10:10A Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN9

My Market Watch
Click Here to Customize
Commodities
@C9N 398'4 8'6
@S9N 828'0 6'4
@W9N 481'4 11'2
@O9N 309'2 4'6
Stocks
MSFT 126.550000 0.370000
WMT 102.285000 0.425000
XOM 73.690000 -0.100000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  398'4
Change:  8'6
Bid:  398'4
Ask:  398'6
Today's High:  399'6
Today's Low:  389'6
Volume:  340,117
Open:  390'4
Settle:  389'6
Prev:  389'6
Contract High: 
Contract Low: 
Updated:  May-24-2019
10:10:00AM
Delay Time:  10 Minutes


Did You Know?

In 1971 the USDA published the first comprehensive study on the effects of feeding aflatoxin to livestock and poultry


Fact courtesy of the USDA



Welcome
 

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

Guess we don't need a deal with China quite as bad as we did. Only 49% planted as of Monday's report and a wet forecast has corn up 50 cents since May 20th. What a difference a week of wet weather across the corn belt can do to prices.

We have been pretty lucky around here to get most of the corn in the ground. Some areas are still less than 20% planted and we expect quite a few acres now go to prevented planting. Where we end up is anyone's guess but if prices are over a person's breakeven it's not a bad sale. Keep rewarding the market on the way up. Our carryout on corn has changed drastically and we should take advantage of the market as we go.

Over the last couple of years $3.60 so don't miss out on opportunities to sell above the cost of production.

Call ahead to schedule your deliveries.






Click on the "Cash Bids" link below to see our current cash prices.
 

Local Cash Bids
 
CORN
  Glidden
Futures Price Futures Month Cash Price Basis
 May  398'4 @C9N Chart

Price as of 05/24/19 10:21AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 94% Dew Pt: 61oF
Barom: 29.87 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:50 Sunset: 8:41
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 79°F
Low: 55°F
Precip: 80%
High: 81°F
Low: 58°F
Precip: 30%
High: 78°F
Low: 55°F
Precip: 60%
High: 77°F
Low: 64°F
Precip: 60%
High: 74°F
Low: 62°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain Friday Central, North Areas
Bryce Anderson (Bio) – DTN Meteorologist

The Northern Plains and the eastern Canadian Prairies to see rain today. Severe weather with hail, high winds, tornados and heavy rain expected later today southwest to the east-central Plains areas through western and northern Missouri, southern and eastern Iowa, west-central and north Illinois and Wisconsin and Michigan. » More DTN Weather Commentary

Posted at 5:56AM Fri May 24, 2019 CDT

Indexes
Index Last Chg
NYSE Composite 12580 05/24/2019   9:45 AM CST 55

 - Mouse over for last update

DTN Daily Video

Headline News
Trump, Pelosi Trade Insults Amid Feud 05/24 06:33
UK's May to Resign as of June 7 05/24 06:40
4th Day of Storms Ravages Central US 05/24 06:29
NKorea: No Talks Unless US Changes View05/24 06:36
Iran FM in Pakistan Amid US Tensions 05/24 06:39
Trump to Escalate Probe of Intel Groups05/24 06:32
US Charges Assange Over Classified Info05/24 06:35
Global Shares Bounce Back 05/24 06:15

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