Quote Ticker
  • CORN (May 20) 338'4 -2'2 4/1/20   7:01 AM CST
  • CORN (Jul 20) 343'4 -2'4 4/1/20   7:00 AM CST
  • CORN (Sep 20) 346'6 -3'0 4/1/20   6:58 AM CST
  • CORN (May 20) 338'4 -2'2 4/1/20   7:01 AM CST
  • CORN (Jul 20) 343'4 -2'4 4/1/20   7:00 AM CST
  • CORN (Sep 20) 346'6 -3'0 4/1/20   6:58 AM CST
  • CORN (Dec 20) 354'2 -3'2 4/1/20   7:00 AM CST
  • CORN (Mar 21) 365'2 -3'2 4/1/20   6:58 AM CST
  • CORN (May 21) 371'0 -3'4 4/1/20   5:02 AM CST
  • SOYBEANS (May 20) 875'0 -11'0 4/1/20   7:01 AM CST
  • SOYBEANS (Jul 20) 878'2 -11'2 4/1/20   7:01 AM CST
  • SOYBEANS (Aug 20) 878'2 -10'4 4/1/20   6:58 AM CST
  • SOYBEANS (Sep 20) 874'0 -7'0 4/1/20   6:46 AM CST
  • SOYBEANS (Nov 20) 871'2 -6'2 4/1/20   7:01 AM CST
  • SOYBEANS (Jan 21) 870'6 -4'6 4/1/20   6:58 AM CST
  • WHEAT (May 20) 561'4 -7'2 4/1/20   7:00 AM CST
  • WHEAT (Jul 20) 557'6 -4'6 4/1/20   7:00 AM CST
  • WHEAT (Sep 20) 560'0 -5'2 4/1/20   6:58 AM CST
  • WHEAT (Dec 20) 567'2 -5'4 4/1/20   7:00 AM CST
  • WHEAT (Mar 21) 574'2 -4'4 4/1/20   6:33 AM CST
  • WHEAT (May 21) 571'6 -5'2 4/1/20   6:32 AM CST
  • LIVE CATTLE (Apr 20) 101.550 2.625 3/31/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 92.075 3.000 3/31/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 93.625 2.975 3/31/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 96.675 2.525 3/31/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 100.150 2.025 3/31/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 104.650 2.200 3/31/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 52.400 -1.750 3/31/20   1:04 PM CST
  • LEAN HOGS (May 20) 53.000 -0.150 3/31/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 60.350 0.550 3/31/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 64.575 1.650 3/31/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 65.300 2.300 3/31/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 56.650 2.825 3/31/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 341'2 342'6 337'2 338'4 -2'2 340'6 07:01A Chart for @C0K Options for @C0K
Jul 20 346'2 347'4 342'2 343'4 -2'4 346'0 07:01A Chart for @C0N Options for @C0N
Sep 20 350'0 351'0 346'4 346'6 -3'0 349'6 07:01A Chart for @C0U Options for @C0U
May 20 341'2 342'6 337'2 338'4 -2'2 340'6 07:01A Chart for @C0K Options for @C0K
Jul 20 346'2 347'4 342'2 343'4 -2'4 346'0 07:01A Chart for @C0N Options for @C0N
Sep 20 350'0 351'0 346'4 346'6 -3'0 349'6 07:01A Chart for @C0U Options for @C0U
Dec 20 357'4 358'6 354'0 354'2 -3'2 357'4 07:01A Chart for @C0Z Options for @C0Z
Mar 21 368'2 369'4 365'2 365'2 -3'2 368'4 07:01A Chart for @C1H Options for @C1H
May 21 374'0 374'0 371'0 371'0 -3'4 374'4 07:00A Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 885'6 887'2 873'0 875'0 -11'0 886'0 07:01A Chart for @S0K Options for @S0K
Jul 20 889'0 890'2 876'4 878'2 -11'2 889'4 07:01A Chart for @S0N Options for @S0N
Aug 20 888'2 889'0 877'0 878'2 -10'4 888'6 07:01A Chart for @S0Q Options for @S0Q
Sep 20 881'4 881'4 871'6 874'0 -7'0 881'0 07:01A Chart for @S0U Options for @S0U
Nov 20 877'6 878'4 869'2 871'2 -6'2 877'4 07:01A Chart for @S0X Options for @S0X
Jan 21 875'6 875'6 868'0 870'6 -4'6 875'4 07:01A Chart for @S1F Options for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 567'2 571'6 558'6 561'4 -7'2 568'6 07:01A Chart for @W0K Options for @W0K
Jul 20 561'2 566'6 556'2 557'6 -4'6 562'4 07:01A Chart for @W0N Options for @W0N
Sep 20 564'4 569'0 558'6 560'0 -5'2 565'2 07:01A Chart for @W0U Options for @W0U
Dec 20 571'6 576'6 566'6 567'2 -5'4 572'6 07:01A Chart for @W0Z Options for @W0Z
Mar 21 577'6 581'2 573'2 574'2 -4'4 578'6 07:01A Chart for @W1H Options for @W1H
May 21 578'6 579'6 571'2 571'6 -5'2 577'0 07:01A Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 99.000 102.200 97.800 101.550 2.625 101.825s 07:00A Chart for @LE0J Options for @LE0J
Jun 20 88.425 92.075 87.250 92.075 3.000 92.075s 06:54A Chart for @LE0M Options for @LE0M
Aug 20 89.975 93.625 88.900 93.625 2.975 93.600s 06:56A Chart for @LE0Q Options for @LE0Q
Oct 20 93.900 97.400 92.650 96.675 2.525 96.950s 06:00A Chart for @LE0V Options for @LE0V
Dec 20 97.050 100.850 96.450 100.150 2.025 100.375s 06:52A Chart for @LE0Z Options for @LE0Z
Feb 21 101.550 105.275 100.800 104.650 2.200 104.775s 03/31 Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 53.950 54.800 52.100 52.400 -1.750 52.200s 06:51A Chart for @HE0J Options for @HE0J
May 20 53.000 53.925 52.450 53.000 -0.150 52.975s 03/31 Chart for @HE0K Options for @HE0K
Jun 20 59.800 61.525 59.325 60.350 0.550 60.325s 06:33A Chart for @HE0M Options for @HE0M
Jul 20 63.100 65.500 63.100 64.575 1.650 64.725s 06:52A Chart for @HE0N Options for @HE0N
Aug 20 63.100 65.925 63.100 65.300 2.300 65.400s 06:55A Chart for @HE0Q Options for @HE0Q
Oct 20 54.100 57.250 54.100 56.650 2.825 56.900s 03/31 Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK0

My Market Watch
Click Here to Customize
Commodities
@C0K 338'6 -2'0
@S0K 875'0 -11'0
@W0K 561'4 -7'2
@O0K 264'2 0'0
Stocks
MSFT 157.710000 - 2.520000
WMT 113.620000
XOM 37.970000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  338'4
Change:  -2'2
Bid:  338'4
Ask:  338'6
Today's High:  342'6
Today's Low:  337'2
Volume:  208,191
Open:  341'2
Settle:  340'6
Prev:  340'6
Contract High: 
Contract Low: 
Updated:  Apr-01-2020
7:01:00AM
Delay Time:  10 Minutes


Did You Know?

In 1863 the first monthly crop report was published by the USDA


Fact courtesy of the USDA



Welcome
 

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

 

Call ahead to schedule your deliveries

 

Notice to visitors, contractors, delivery drivers, and truck drivers regarding precautions concerning Coronavirus Disease 2019 (COVID-19) while on Iowa Corn Processors property.

 

 

Iowa Corn Processors is committed to doing our part to inform and protect our employees during the current pandemic outbreak of the COVID-19 virus. Additionally, supplementary information on the virus and recommendations from the CDC on precautions all Americans should be taking are also being provided as a courtesy along with this notice.

 

While on-site, ICP is asking all non-employees to observe the following precautions:

 

- All truck drivers are requested to stay in their trucks except to deliver scale tickets or BOL to ICP personnel, and to open their trailers/gates. Until further notice, truck drivers are not allowed to be in the main office or corn grading office. A Port-a-Pot is provided on the East side of the A-mill, when needed.

 

- Visitors and contractors are only allowed on property for business-critical concerns. All non-essential visits to ICP are prohibited until further notice. Permission to visit ICP must be approved in writing by the Company CEO – Brian Widdel, or Company President – Chris Giguere.

 

- Visitors and contractors allowed on-site with written approval will be required to follow ICP’s existing GMP rules for visitors and contractors, which requires effective hand washing before entering the facility, as well as being escorted at all times. In addition, until further notice, those individuals will be asked to wear an N-95 respiratory mask and to allow their escort to open doors and touch items in the facility on their behalf, whenever possible.

 

We appreciate your help in keeping our employees safe, as well as following CDC recommendations for all Americans to help in preventing the further spread of COVID-19 and mitigating its impact.


 
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
 April 2020  338'6 @C0K Chart

Price as of 04/01/20 07:11AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 27oF
Humid: 100% Dew Pt: 37oF
Barom: 29.93 Wind Dir: SE
Cond: N/A Wind Spd: 20 mph
Sunrise: 7:00 Sunset: 7:45
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 67°F
Low: 37°F
Precip: 32%
High: 60°F
Low: 49°F
Precip: 79%
High: 50°F
Low: 34°F
Precip: 80%
High: 48°F
Low: 26°F
Precip: 0%
High: 59°F
Low: 33°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Northern Plains Mix Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Rain, snow Wednesday in the Northern Plains. Cold conditions in areas of the northwestern Plains and Canadian Prairies. Light rain expected in western Midwest areas. » More DTN Weather Commentary

Posted at 6:01AM Wed Apr 1, 2020 CDT

Indexes
Index Last Chg

 - Mouse over for last update

DTN Daily Video

Headline News
Trump: Life and Death at Stake 04/01 06:07
Early Congress Divisons Over Next Step 04/01 06:14
Europe Rushing to Build Field Hospitals04/01 06:03
Watchdog: More Issues With FBI Wiretaps04/01 06:10
Experts Decry Mexico Virus Policy Delay04/01 06:13
Germany Scores Early Against Virus 04/01 06:06
Saudis Urge Muslims to Delay Hajj 04/01 06:09
Global Shares Skid on Wednesday 04/01 05:51

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