Quote Ticker
  • CORN (Mar 15) 383'6 -0'6 3/2/15   6:26 AM CST
  • CORN (May 15) 392'4 -0'6 3/2/15   6:28 AM CST
  • CORN (Jul 15) 401'0 -0'2 3/2/15   6:27 AM CST
  • CORN (Mar 15) 383'0 4'4 2/27/15   1:30 PM CST
  • CORN (May 15) 392'2 4'6 2/27/15   1:30 PM CST
  • CORN (Jul 15) 400'0 4'6 2/27/15   1:30 PM CST
  • CORN (Sep 15) 399'6 4'4 2/27/15   1:30 PM CST
  • CORN (Dec 15) 416'0 3'6 2/27/15   1:30 PM CST
  • CORN (Mar 16) 420'2 3'4 2/27/15   1:30 PM CST
  • SOYBEANS (Mar 15) 1029'0 6'6 2/27/15   1:30 PM CST
  • SOYBEANS (May 15) 1029'4 5'2 2/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1035'4 4'6 2/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1027'2 4'0 2/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 975'0 1'6 2/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 986'0 0'0 2/27/15   1:30 PM CST
  • WHEAT (Mar 15) 499'0 14'2 2/27/15   1:30 PM CST
  • WHEAT (May 15) 512'0 12'4 2/27/15   1:30 PM CST
  • WHEAT (Jul 15) 508'2 12'0 2/27/15   1:30 PM CST
  • WHEAT (Sep 15) 530'0 11'6 2/27/15   1:30 PM CST
  • WHEAT (Dec 15) 530'2 11'4 2/27/15   1:30 PM CST
  • WHEAT (Mar 16) 548'6 11'2 2/27/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 151.600 1.900 2/27/15   1:15 PM CST
  • LIVE CATTLE (Jun 15) 143.800 0.900 2/27/15   1:15 PM CST
  • LIVE CATTLE (Aug 15) 142.025 0.250 2/27/15   1:15 PM CST
  • LIVE CATTLE (Oct 15) 145.075 - 0.150 2/27/15   1:15 PM CST
  • LIVE CATTLE (Dec 15) 145.950 0.025 2/27/15   1:15 PM CST
  • LIVE CATTLE (Feb 16) 145.800 - 0.075 2/27/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 67.750 0.325 2/27/15   1:15 PM CST
  • LEAN HOGS (May 15) 80.100 0.600 2/27/15   1:15 PM CST
  • LEAN HOGS (Jun 15) 82.850 0.250 2/27/15   1:15 PM CST
  • LEAN HOGS (Jul 15) 83.100 -0.325 2/27/15   1:15 PM CST
  • LEAN HOGS (Aug 15) 83.000 -0.450 2/27/15   1:15 PM CST
  • LEAN HOGS (Oct 15) 72.150 0.675 2/27/15   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 383'0 385'0 382'6 383'6 -0'6 384'4 06:31A Chart for @C5H Options for @C5H
May 15 392'2 394'4 391'4 392'4 -0'6 393'2 06:31A Chart for @C5K Options for @C5K
Jul 15 400'0 402'4 399'6 401'0 -0'2 401'2 06:31A Chart for @C5N Options for @C5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 380'0 386'2 378'4 383'0 4'4 384'4s 02/27 Chart for C5H Options for C5H
May 15 388'6 396'0 386'0 392'2 4'6 393'2s 02/27 Chart for C5K Options for C5K
Jul 15 400'6 400'6 400'0 400'0 4'6 401'2s 02/27 Chart for C5N Options for C5N
Sep 15 399'6 4'4 408'2s 02/27 Chart for C5U Options for C5U
Dec 15 417'2 419'2 416'0 416'0 3'6 417'4s 02/27 Chart for C5Z Options for C5Z
Mar 16 420'2 420'2 420'2 420'2 3'4 426'0s 02/27 Chart for C6H Options for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1032'0 1023'0 1029'0 6'6 1030'6s 02/27 Chart for S5H Options for S5H
May 15 1030'4 1036'4 1025'6 1029'4 5'2 1031'6s 02/27 Chart for S5K Options for S5K
Jul 15 1034'4 1037'0 1028'0 1035'4 4'6 1034'6s 02/27 Chart for S5N Options for S5N
Aug 15 1027'2 4'0 1031'0s 02/27 Chart for S5Q Options for S5Q
Sep 15 975'0 1'6 1012'0s 02/27 Chart for S5U Options for S5U
Nov 15 986'0 0'0 997'4s 02/27 Chart for S5X Options for S5X
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 499'0 14'2 517'4s 02/27 Chart for W5H Options for W5H
May 15 513'0 513'0 512'0 512'0 12'4 513'0s 02/27 Chart for W5K Options for W5K
Jul 15 508'2 12'0 516'6s 02/27 Chart for W5N Options for W5N
Sep 15 530'0 11'6 525'0s 02/27 Chart for W5U Options for W5U
Dec 15 530'2 11'4 538'4s 02/27 Chart for W5Z Options for W5Z
Mar 16 548'6 11'2 548'6s 02/27 Chart for W6H Options for W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 151.100 151.875 149.300 151.600 1.900 151.700s 02/27 Chart for LC5J Options for LC5J
Jun 15 143.750 144.100 142.000 143.800 0.900 143.850s 02/27 Chart for LC5M Options for LC5M
Aug 15 142.500 142.500 140.800 142.025 0.250 142.050s 02/27 Chart for LC5Q Options for LC5Q
Oct 15 145.100 145.100 145.075 145.075 - 0.150 145.075s 02/27 Chart for LC5V Options for LC5V
Dec 15 145.950 145.950 145.950 145.950 0.025 145.875s 02/27 Chart for LC5Z Options for LC5Z
Feb 16 145.800 145.800 145.800 145.800 - 0.075 145.800s 02/27 Chart for LC6G Options for LC6G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 67.700 68.050 66.700 67.750 0.325 67.475s 02/27 Chart for LH5J Options for LH5J
May 15 80.100 80.100 80.100 80.100 0.600 79.900s 02/27 Chart for LH5K Options for LH5K
Jun 15 82.800 83.800 82.800 82.850 0.250 82.875s 02/27 Chart for LH5M Options for LH5M
Jul 15 83.900 84.200 82.900 83.100 -0.325 83.175s 02/27 Chart for LH5N Options for LH5N
Aug 15 83.550 83.550 83.000 83.000 -0.450 83.100s 02/27 Chart for LH5Q Options for LH5Q
Oct 15 72.200 72.300 71.300 72.150 0.675 72.150s 02/27 Chart for LH5V Options for LH5V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 383'0 4'4
S5H 1029'0 6'6
W5H 499'0 14'2
O5H 274'0 9'0
Stocks
MSFT 43.8500 -0.2050
WMT 83.9300 0.1300
XOM 88.540000 -0.110000
TWX 81.860000 -0.560000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'6
Change:  -0'6
Bid:  383'4
Ask:  384'0
Today's High:  385'0
Today's Low:  382'6
Volume:  35,368
Open:  383'0
Settle:  384'4
Prev:  384'4
Contract High: 
Contract Low: 
Updated:  Mar-02-2015
6:26:00AM
Delay Time:  10 Minutes


Did You Know?

In 1926 the first successful light tractor was developed


Fact courtesy of the USDA



Welcome
 

Thank you for visiting our website.

$4.00 cash corn is possible with our new premium offer program. Give me a call to discuss the chance to add a premium to your old crop corn sale.

We dropped our trading range down about 10 cents over the last couple of weeks. The range is fairly tight from $3.70 to $3.85. As the range tightens, you have to watch for a breakout and I'm concerned it might not be in the direction that producers want. The trade knows there is 1.827 billion of corn to find a home yet. I still recommend offers as we will move quickly if we do trade outside of this range.

This market is acting just like 2009 when we peaked in January and dropped 50 cents. Then during February we rallied 20 cents or so before dropping off into the summer. I look for cuts in ethanol to come at some point and that won't help the cause. Overall we are still dealing with a large carryout and I think that will hang over our head for the rest of the marketing year. Get those offers in because we may not get very long to price this corn and there will be alot tripped when and if futures get to that $4.00 level. Be one your toes. 

Ask about New Crop 2015 premium price offers to increase your current cash sales price.


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
 March 2015  384'4s @C5H Chart

Price as of 03/02/15 06:41AM CST.
Month Symbols
Click to view more Cash Bids

Iowa Corn Processors Online Offer Center
Powered by DTN Portal®

Buy or Sell Online

  • Get the Best Prices
  • Save Valuable Time
  • Easy to Use
  • Complete Records
Access Your Account

Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 9oF Feels Like: 9oF
Humid: 92% Dew Pt: 7oF
Barom: 30.51 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 6:10
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 34°F
Low: 9°F
Precip: 0%
High: 33°F
Low: 10°F
Precip: 76%
High: 13°F
Low: 2°F
Precip: 0%
High: 26°F
Low: -4°F
Precip: 0%
High: 40°F
Low: 18°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Southeast U.S. to See Showers Monday
Bryce Anderson (Bio) – DTN Meteorologist

Snow in Canadian Rockies Monday. Rain and snow in the Rockies. Rain in the lower Mississippi valley and Southeast today. » More DTN Weather Commentary

Posted at 6:00AM Mon Mar 2, 2015 CST

Indexes
Index Last Chg
NYSE Composite 11063 02/27/2015   3:09 PM CST - 19

 - Mouse over for last update

DTN Daily Video

Headline News
Homeland Security Deal Elusive 03/02 06:15
Afghan Army Fighting Taliban Solo 03/02 06:28
Kerry, Russian FM Meet Amid Tensions 03/02 06:19
Eurozone Has Mildly Positive Econ. News03/02 06:16
Rubio Close to Pres. Run Decision 03/02 06:25
Ukraine Leader Urges Peacekeeping Ops 03/02 06:20
New Australia Law Bans Travel to Mosul 03/02 06:17
World Stocks Up After China Rate Cut 03/02 06:03

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