Quote Ticker
  • CORN (Jul 19) 393'6 4'0 5/24/19   4:40 AM CST
  • CORN (Sep 19) 402'4 4'0 5/24/19   4:38 AM CST
  • CORN (Dec 19) 411'4 3'4 5/24/19   4:37 AM CST
  • CORN (Jul 19) 393'6 4'0 5/24/19   4:40 AM CST
  • CORN (Sep 19) 402'4 4'0 5/24/19   4:38 AM CST
  • CORN (Dec 19) 411'4 3'4 5/24/19   4:37 AM CST
  • CORN (Mar 20) 422'4 3'2 5/24/19   4:37 AM CST
  • CORN (May 20) 426'4 3'0 5/24/19   4:37 AM CST
  • CORN (Jul 20) 430'0 2'4 5/24/19   4:36 AM CST
  • SOYBEANS (Jul 19) 824'0 2'4 5/24/19   4:40 AM CST
  • SOYBEANS (Aug 19) 831'0 2'6 5/24/19   4:37 AM CST
  • SOYBEANS (Sep 19) 838'4 3'2 5/24/19   4:34 AM CST
  • SOYBEANS (Nov 19) 850'6 2'4 5/24/19   4:38 AM CST
  • SOYBEANS (Jan 20) 863'4 3'2 5/24/19   4:34 AM CST
  • SOYBEANS (Mar 20) 872'0 2'4 5/24/19   4:38 AM CST
  • WHEAT (Jul 19) 473'6 3'4 5/24/19   4:40 AM CST
  • WHEAT (Sep 19) 481'4 3'2 5/24/19   4:36 AM CST
  • WHEAT (Dec 19) 495'0 2'4 5/24/19   4:23 AM CST
  • WHEAT (Mar 20) 508'6 2'6 5/24/19   4:21 AM CST
  • WHEAT (May 20) 513'0 0'4 5/24/19   3:51 AM CST
  • WHEAT (Jul 20) 511'2 0'2 5/24/19   3:36 AM CST
  • LIVE CATTLE (Jun 19) 110.775 0.150 5/23/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.100 0.200 5/23/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.000 0.250 5/23/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 112.375 0.100 5/23/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.550 - 0.025 5/23/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.600 0.050 5/23/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 89.500 -0.225 5/23/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 90.975 -0.100 5/23/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 92.275 0.125 5/23/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 84.450 0.175 5/23/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 81.700 0.250 5/23/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 84.500 0.125 5/23/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 390'4 394'2 389'6 393'6 4'0 389'6 04:40A Chart for @C9N Options for @C9N
Sep 19 399'2 403'0 398'2 402'4 4'0 398'4 04:40A Chart for @C9U Options for @C9U
Dec 19 408'0 412'0 407'4 411'4 3'4 408'0 04:38A Chart for @C9Z Options for @C9Z
Jul 19 390'4 394'2 389'6 393'6 4'0 389'6 04:40A Chart for @C9N Options for @C9N
Sep 19 399'2 403'0 398'2 402'4 4'0 398'4 04:40A Chart for @C9U Options for @C9U
Dec 19 408'0 412'0 407'4 411'4 3'4 408'0 04:38A Chart for @C9Z Options for @C9Z
Mar 20 419'2 422'4 418'6 422'4 3'2 419'2 04:40A Chart for @C0H Options for @C0H
May 20 423'6 426'4 423'6 426'4 3'0 423'4 04:40A Chart for @C0K Options for @C0K
Jul 20 427'4 430'0 427'2 430'0 2'4 427'4 04:40A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 821'4 825'0 820'0 824'0 2'4 821'4 04:40A Chart for @S9N Options for @S9N
Aug 19 828'0 831'6 827'0 831'0 2'6 828'2 04:40A Chart for @S9Q Options for @S9Q
Sep 19 835'2 838'4 834'0 838'4 3'2 835'2 04:40A Chart for @S9U Options for @S9U
Nov 19 847'4 851'4 846'4 850'6 2'4 848'2 04:40A Chart for @S9X Options for @S9X
Jan 20 861'2 863'4 858'6 863'4 3'2 860'2 04:40A Chart for @S0F Options for @S0F
Mar 20 869'6 873'0 868'4 872'0 2'4 869'4 04:40A Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 469'6 474'2 467'2 473'6 3'4 470'2 04:40A Chart for @W9N Options for @W9N
Sep 19 478'2 481'6 475'0 481'4 3'2 478'2 04:40A Chart for @W9U Options for @W9U
Dec 19 491'6 495'4 489'2 495'0 2'4 492'4 04:40A Chart for @W9Z Options for @W9Z
Mar 20 505'6 508'6 503'2 508'6 2'6 506'0 04:40A Chart for @W0H Options for @W0H
May 20 512'2 514'2 511'4 513'0 0'4 512'4 04:40A Chart for @W0K Options for @W0K
Jul 20 511'2 511'2 511'2 511'2 0'2 511'0 04:40A Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.750 111.650 110.550 110.775 0.150 110.800s 05/23 Chart for @LE9M Options for @LE9M
Aug 19 108.025 108.975 107.800 108.100 0.200 108.150s 05/23 Chart for @LE9Q Options for @LE9Q
Oct 19 107.800 108.700 107.650 108.000 0.250 108.050s 05/23 Chart for @LE9V Options for @LE9V
Dec 19 112.500 113.100 112.025 112.375 0.100 112.450s 05/23 Chart for @LE9Z Options for @LE9Z
Feb 20 116.850 117.350 116.375 116.550 - 0.025 116.600s 05/23 Chart for @LE0G Options for @LE0G
Apr 20 118.700 119.250 118.350 118.600 0.050 118.625s 05/23 Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 89.600 89.775 88.075 89.500 -0.225 89.425s 05/23 Chart for @HE9M Options for @HE9M
Jul 19 91.525 91.775 89.675 90.975 -0.100 90.950s 05/23 Chart for @HE9N Options for @HE9N
Aug 19 92.775 93.000 90.725 92.275 0.125 92.300s 05/23 Chart for @HE9Q Options for @HE9Q
Oct 19 84.800 84.925 82.725 84.450 0.175 84.375s 05/23 Chart for @HE9V Options for @HE9V
Dec 19 81.650 82.225 79.950 81.700 0.250 81.775s 05/23 Chart for @HE9Z Options for @HE9Z
Feb 20 84.550 84.950 82.925 84.500 0.125 84.525s 05/23 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 393'6 4'0
@S9N 824'2 2'6
@W9N 473'6 3'4
@O9N 305'4 1'0
Stocks
MSFT 126.180000 - 1.490000
WMT 101.860000 - 0.370000
XOM 73.790000 -1.770000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  393'6
Change:  4'0
Bid:  393'4
Ask:  393'6
Today's High:  394'2
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
4:38:00AM
Delay Time:  10 Minutes


Did You Know?

In 1850 the total United States population was 23,191,786
Farm population was 11,680,000 (estimated)
Farmers made up 64% of the labor force
Number of farms: 1,449,000
Average farm size (acres): 203


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  389'6s @C9N Chart

Price as of 05/24/19 04:50AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 94% Dew Pt: 54oF
Barom: 29.94 Wind Dir: ESE
Cond: N/A Wind Spd: 18 mph
Sunrise: 5:50 Sunset: 8:41
As reported at CARROLL, IA at 4:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 78°F
Low: 55°F
Precip: 80%
High: 84°F
Low: 59°F
Precip: 24%
High: 78°F
Low: 58°F
Precip: 50%
High: 77°F
Low: 61°F
Precip: 60%
High: 67°F
Low: 56°F
Precip: 60%
View complete Local Weather
 
DTN Weather Summary
Rain, Strong Storms Continue Friday
Bryce Anderson (Bio) – DTN Meteorologist

Rain, showers and possibly thundershowers through the Northern Plains Friday. Thunderstorms in the southwest and central Plains, the western and northern Midwest. Mainly dry elsewhere in the key U.S. growing areas and in Canada. » More DTN Weather Commentary

Posted at 12:23PM Thu May 23, 2019 CDT

Indexes
Index Last Chg
NYSE Composite 12525 05/23/2019   3:09 PM CST - 147

 - Mouse over for last update

DTN Daily Video

Headline News
Pentagon Proposes Mideast Troop Buildup05/23 06:13
Trump Campaign Focused on Fighting Dems05/23 06:20
3 Deaths in MO as Tornado Hits Capital 05/23 06:09
American Taliban Lindh to be Released 05/23 06:16
China Protests US Warships Near Taiwan 05/23 06:19
German Diplomat in Iran for Nuke Talks 05/23 06:12
Retailers,Shoppers to Feel Tariff Pain 05/23 06:15
Trade Worries Send Stocks Lower 05/23 16:01

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