Quote Ticker
  • CORN (Dec 20) 417'0 -5'4 12/4/20   1:18 PM CST
  • CORN (Mar 21) 420'2 -6'0 12/4/20   1:19 PM CST
  • CORN (May 21) 422'4 -5'4 12/4/20   1:19 PM CST
  • CORN (Dec 20) 417'0 -5'4 12/4/20   1:18 PM CST
  • CORN (Mar 21) 420'2 -6'0 12/4/20   1:19 PM CST
  • CORN (May 21) 422'4 -5'4 12/4/20   1:19 PM CST
  • CORN (Jul 21) 423'4 -5'4 12/4/20   1:19 PM CST
  • CORN (Sep 21) 409'2 -2'0 12/4/20   1:19 PM CST
  • CORN (Dec 21) 409'2 -0'4 12/4/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1161'4 -5'2 12/4/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1163'2 -5'2 12/4/20   1:19 PM CST
  • SOYBEANS (May 21) 1162'4 -4'4 12/4/20   1:19 PM CST
  • SOYBEANS (Jul 21) 1159'2 -4'2 12/4/20   1:19 PM CST
  • SOYBEANS (Aug 21) 1138'6 -3'6 12/4/20   1:19 PM CST
  • SOYBEANS (Sep 21) 1083'0 -1'6 12/4/20   1:19 PM CST
  • WHEAT (Dec 20) 564'6 -5'2 12/4/20   1:15 PM CST
  • WHEAT (Mar 21) 576'6 -9'0 12/4/20   1:19 PM CST
  • WHEAT (May 21) 579'4 -9'0 12/4/20   1:19 PM CST
  • WHEAT (Jul 21) 580'2 -8'0 12/4/20   1:19 PM CST
  • WHEAT (Sep 21) 584'0 -7'6 12/4/20   1:19 PM CST
  • WHEAT (Dec 21) 592'4 -7'6 12/4/20   1:19 PM CST
  • LIVE CATTLE (Dec 20) 108.575 - 0.725 12/4/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 112.025 - 0.175 12/4/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 115.850 - 0.125 12/4/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 110.725 - 0.225 12/4/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 110.325 - 0.225 12/4/20   1:04 PM CST
  • LIVE CATTLE (Oct 21) 114.125 - 0.150 12/4/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 65.800 -0.150 12/4/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 66.450 -0.350 12/4/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 70.425 0.025 12/4/20   1:04 PM CST
  • LEAN HOGS (May 21) 74.975 -0.175 12/4/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 80.825 -0.250 12/4/20   1:04 PM CST
  • LEAN HOGS (Jul 21) 81.450 -0.200 12/4/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 422'2 422'6 415'6 417'0 -5'4 417'0s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 426'0 426'6 419'2 420'2 -6'0 420'4s 03:58P Chart for @C1H Options for @C1H
May 21 428'2 428'6 422'0 422'4 -5'4 423'2s 03:55P Chart for @C1K Options for @C1K
Dec 20 422'2 422'6 415'6 417'0 -5'4 417'0s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 426'0 426'6 419'2 420'2 -6'0 420'4s 03:58P Chart for @C1H Options for @C1H
May 21 428'2 428'6 422'0 422'4 -5'4 423'2s 03:55P Chart for @C1K Options for @C1K
Jul 21 429'0 429'2 422'6 423'4 -5'4 424'0s 02:45P Chart for @C1N Options for @C1N
Sep 21 412'4 413'4 407'6 409'2 -2'0 410'4s 02:30P Chart for @C1U Options for @C1U
Dec 21 410'6 411'4 407'0 409'2 -0'4 410'2s 03:35P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1168'0 1172'4 1157'6 1161'4 -5'2 1163'0s 03:16P Chart for @S1F Options for @S1F
Mar 21 1169'6 1174'4 1160'0 1163'2 -5'2 1165'0s 03:08P Chart for @S1H Options for @S1H
May 21 1167'6 1172'4 1158'6 1162'4 -4'4 1163'6s 02:54P Chart for @S1K Options for @S1K
Jul 21 1164'0 1169'2 1155'4 1159'2 -4'2 1160'6s 02:30P Chart for @S1N Options for @S1N
Aug 21 1144'0 1147'2 1135'4 1138'6 -3'6 1140'6s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 1086'0 1089'0 1080'4 1083'0 -1'6 1084'4s 01:20P Chart for @S1U Options for @S1U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 563'6 564'6 563'6 564'6 -5'2 566'4s 01:30P Chart for @W0Z Options for @W0Z
Mar 21 585'0 585'4 575'2 576'6 -9'0 575'4s 01:20P Chart for @W1H Options for @W1H
May 21 587'0 588'6 578'4 579'4 -9'0 578'6s 01:30P Chart for @W1K Options for @W1K
Jul 21 587'4 588'0 578'4 580'2 -8'0 579'4s 01:30P Chart for @W1N Options for @W1N
Sep 21 590'6 591'6 582'4 584'0 -7'6 583'6s 01:30P Chart for @W1U Options for @W1U
Dec 21 598'6 600'6 591'0 592'4 -7'6 592'2s 01:20P Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 109.400 109.400 107.975 108.575 - 0.725 108.875s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 112.425 112.525 111.150 112.025 - 0.175 112.400s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 116.100 116.475 115.225 115.850 - 0.125 116.175s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 111.025 111.375 110.300 110.725 - 0.225 111.050s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 110.575 110.850 109.800 110.325 - 0.225 110.625s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 114.425 114.550 113.550 114.125 - 0.150 114.450s 01:05P Chart for @LE1V Options for @LE1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 65.450 65.950 64.600 65.800 -0.150 65.875s 02:51P Chart for @HE0Z Options for @HE0Z
Feb 21 66.200 66.700 64.600 66.450 -0.350 66.575s 02:50P Chart for @HE1G Options for @HE1G
Apr 21 69.650 70.575 68.525 70.425 0.025 70.500s 01:05P Chart for @HE1J Options for @HE1J
May 21 74.600 75.075 73.850 74.975 -0.175 75.125s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 80.750 80.925 79.475 80.825 -0.250 80.875s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 81.275 81.550 80.250 81.450 -0.200 81.450s 01:05P Chart for @HE1N Options for @HE1N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ0

My Market Watch
Click Here to Customize
Commodities
@C0Z 417'0 -5'4
@S1F 1161'4 -5'2
@W0Z 564'6 -5'2
@O0Z 311'0 9'4
Stocks
MSFT 214.360000 0.120000
WMT 148.910000
XOM 41.680000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  417'0
Change:  -5'4
Bid:  415'0
Ask:  418'2
Today's High:  422'6
Today's Low:  415'6
Volume:  1,675
Open:  422'2
Settle:  417'0s
Prev:  422'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2020
1:18:00PM
Delay Time:  10 Minutes


Did You Know?

In 1908 President Roosevelt's Country Life Commission was established and focused attention on the problems of farm wives and the difficulty of keeping children on the farm


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 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
 Dec 2020  420'4s @C1H Chart

Price as of 12/04/20 09:04PM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 28oF Feels Like: 20oF
Humid: 86% Dew Pt: 25oF
Barom: 30.06 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:32 Sunset: 4:47
As reported at CARROLL, IA at 8:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 44°F
Low: 23°F
Precip: 0%
High: 42°F
Low: 22°F
Precip: 0%
High: 47°F
Low: 23°F
Precip: 0%
High: 48°F
Low: 23°F
Precip: 0%
High: 56°F
Low: 29°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Southeast Showers Friday
Bryce Anderson (Bio) – DTN Meteorologist

Rain Thursday afternoon in the southern Midwest and Delta, then moving into the Southeast Friday. Dry elsewhere. » More DTN Weather Commentary

Posted at 1:34PM Thu Dec 3, 2020 CST

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Optimism Grows for COVID-19 Relief Bill12/04 06:10
Biden Adjusts Agenda to Reflect Divide 12/04 06:21
US Intel: China Top Threat to America 12/04 06:05
Jobs Report to Show Hiring Squeeze 12/04 06:17
UK, EU Trade Talks at Tricky Point 12/04 06:20
US Adds China Companies to Blacklist 12/04 06:09
Famine Rife in S. Madagascar 12/04 06:15
More Record Highs in Stocks 12/04 15:59

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