Quote Ticker
  • CORN (Dec 20) 368'0 -1'2 9/22/20   11:33 PM CST
  • CORN (Mar 21) 377'2 -1'4 9/22/20   11:24 PM CST
  • CORN (May 21) 382'6 -1'6 9/22/20   11:33 PM CST
  • CORN (Dec 20) 368'0 -1'2 9/22/20   11:33 PM CST
  • CORN (Mar 21) 377'2 -1'4 9/22/20   11:24 PM CST
  • CORN (May 21) 382'6 -1'6 9/22/20   11:33 PM CST
  • CORN (Jul 21) 386'2 -2'0 9/22/20   11:31 PM CST
  • CORN (Sep 21) 380'2 -2'6 9/22/20   10:01 PM CST
  • CORN (Dec 21) 385'6 -2'0 9/22/20   11:31 PM CST
  • SOYBEANS (Nov 20) 1017'6 -2'0 9/22/20   11:33 PM CST
  • SOYBEANS (Jan 21) 1022'0 -2'4 9/22/20   11:33 PM CST
  • SOYBEANS (Mar 21) 1014'6 -4'2 9/22/20   11:24 PM CST
  • SOYBEANS (May 21) 1012'0 -3'4 9/22/20   11:24 PM CST
  • SOYBEANS (Jul 21) 1013'6 -3'2 9/22/20   11:31 PM CST
  • SOYBEANS (Aug 21) 1006'6 -3'0 9/22/20   11:31 PM CST
  • WHEAT (Dec 20) 556'4 -1'4 9/22/20   11:32 PM CST
  • WHEAT (Mar 21) 564'2 -1'4 9/22/20   11:33 PM CST
  • WHEAT (May 21) 569'0 -1'4 9/22/20   11:33 PM CST
  • WHEAT (Jul 21) 567'2 -0'6 9/22/20   10:50 PM CST
  • WHEAT (Sep 21) 571'4 -1'6 9/22/20   9:20 PM CST
  • WHEAT (Dec 21) 583'2 1'0 9/22/20   1:18 PM CST
  • LIVE CATTLE (Oct 20) 106.325 - 0.225 9/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 110.125 - 0.425 9/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.025 - 1.050 9/22/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.250 - 1.025 9/22/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 109.775 - 0.900 9/22/20   1:03 PM CST
  • LIVE CATTLE (Aug 21) 108.150 - 0.825 9/22/20   1:03 PM CST
  • LEAN HOGS (Oct 20) 68.325 2.725 9/22/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 64.000 2.550 9/22/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.850 1.850 9/22/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 72.125 1.325 9/22/20   1:03 PM CST
  • LEAN HOGS (May 21) 76.375 1.175 9/22/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 80.700 0.975 9/22/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 368'2 370'2 367'6 368'0 -1'2 369'2 11:33P Chart for @C0Z Options for @C0Z
Mar 21 377'6 379'4 377'2 377'2 -1'4 378'6 11:33P Chart for @C1H Options for @C1H
May 21 383'2 384'6 382'4 382'6 -1'6 384'4 11:33P Chart for @C1K Options for @C1K
Dec 20 368'2 370'2 367'6 368'0 -1'2 369'2 11:33P Chart for @C0Z Options for @C0Z
Mar 21 377'6 379'4 377'2 377'2 -1'4 378'6 11:33P Chart for @C1H Options for @C1H
May 21 383'2 384'6 382'4 382'6 -1'6 384'4 11:33P Chart for @C1K Options for @C1K
Jul 21 387'0 388'0 386'2 386'2 -2'0 388'2 11:34P Chart for @C1N Options for @C1N
Sep 21 382'2 382'2 380'2 380'2 -2'6 383'0 11:33P Chart for @C1U Options for @C1U
Dec 21 387'2 387'4 385'6 385'6 -2'0 387'6 11:33P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'4 1025'4 1015'4 1017'6 -2'0 1019'6 11:34P Chart for @S0X Options for @S0X
Jan 21 1024'4 1029'6 1020'0 1022'0 -2'4 1024'4 11:34P Chart for @S1F Options for @S1F
Mar 21 1018'6 1023'4 1014'4 1014'6 -4'2 1019'0 11:34P Chart for @S1H Options for @S1H
May 21 1015'6 1019'4 1011'4 1012'0 -3'4 1015'4 11:34P Chart for @S1K Options for @S1K
Jul 21 1017'6 1020'4 1012'6 1013'6 -3'2 1017'0 11:34P Chart for @S1N Options for @S1N
Aug 21 1006'6 1006'6 1006'6 1006'6 -3'0 1009'6 11:33P Chart for @S1Q Options for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 558'4 560'2 555'4 556'4 -1'4 558'0 11:33P Chart for @W0Z Options for @W0Z
Mar 21 565'2 568'0 563'4 564'2 -1'4 565'6 11:34P Chart for @W1H Options for @W1H
May 21 571'2 572'4 568'4 569'0 -1'4 570'4 11:34P Chart for @W1K Options for @W1K
Jul 21 568'0 570'0 566'2 567'2 -0'6 568'0 11:34P Chart for @W1N Options for @W1N
Sep 21 574'0 575'0 571'4 571'4 -1'6 573'2 11:33P Chart for @W1U Options for @W1U
Dec 21 580'4 590'0 577'0 583'2 1'0 582'4s 11:33P Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.025 106.150 106.325 - 0.225 106.475s 02:37P Chart for @LE0V Options for @LE0V
Dec 20 110.800 110.875 109.800 110.125 - 0.425 110.175s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 115.425 115.425 114.000 114.025 - 1.050 114.200s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.425 117.425 116.225 116.250 - 1.025 116.375s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 110.750 110.850 109.700 109.775 - 0.900 109.850s 02:30P Chart for @LE1M Options for @LE1M
Aug 21 109.225 109.225 108.100 108.150 - 0.825 108.225s 01:05P Chart for @LE1Q Options for @LE1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.600 68.600 67.075 68.325 2.725 68.325s 02:44P Chart for @HE0V Options for @HE0V
Dec 20 62.950 64.550 62.675 64.000 2.550 64.100s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 68.300 69.900 68.125 68.850 1.850 69.075s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 71.650 72.775 71.575 72.125 1.325 72.275s 03:31P Chart for @HE1J Options for @HE1J
May 21 75.975 76.375 75.975 76.375 1.175 76.375s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 80.400 81.100 80.150 80.700 0.975 80.800s 02:43P Chart for @HE1M Options for @HE1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ0

My Market Watch
Click Here to Customize
Commodities
@C0Z 368'0 -1'2
@S0X 1017'6 -2'0
@W0Z 556'4 -1'4
@O0Z 285'4 -3'6
Stocks
MSFT 207.420000 4.880000
WMT 138.310000
XOM 35.530000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  368'0
Change:  -1'2
Bid:  367'6
Ask:  368'0
Today's High:  370'2
Today's Low:  367'6
Volume:  159,145
Open:  368'2
Settle:  369'2
Prev:  369'2
Contract High: 
Contract Low: 
Updated:  Sep-22-2020
11:33:00PM
Delay Time:  10 Minutes


Did You Know?

In 1856 the 2-horse straddle-row cultivator was patented


Fact courtesy of the USDA



Welcome
 

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

We will be closed Friday July 3rd and reopen Monday July 6th at 7:00AM

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 management.

 

- 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
 Sept 2020  369'2s @C0Z Chart

Price as of 09/22/20 11:45PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 62oF Feels Like: 62oF
Humid: 73% Dew Pt: 53oF
Barom: 30 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:09 Sunset: 7:15
As reported at ATLANTIC, IA at 11:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 76°F
Low: 55°F
Precip: 0%
High: 79°F
Low: 57°F
Precip: 0%
High: 83°F
Low: 54°F
Precip: 0%
High: 79°F
Low: 56°F
Precip: 0%
High: 74°F
Low: 47°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Central Dry Pattern Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Favorable conditions for fieldwork Tuesday. Rain courtesy of Tropical Storm Delta in areas of eastern Texas, southeastern Oklahoma and the Delta. » More DTN Weather Commentary

Posted at 5:56AM Tue Sep 22, 2020 CDT

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Trump UN Speech a Message to China 09/22 06:08
GOP, Dems Debate Past Comments on Court09/22 06:20
World Powers Set for Virtual UN Debate 09/22 06:01
Trump Interviews Barrett Amid Search 09/22 06:13
EU Ministers Seek Border Consistency 09/22 06:18
Poland Seeks More Flu Vaccines 09/22 06:06
Bloomberg Raises Millions for FL Felons09/22 06:12
Wall Street Halts Losing Streak 09/22 15:58

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