Quote Ticker
  • CORN (Dec 21) 541'0 -2'4 10/27/21   2:26 AM CST
  • CORN (Mar 22) 549'4 -2'6 10/27/21   2:25 AM CST
  • CORN (May 22) 553'6 -2'4 10/27/21   2:24 AM CST
  • CORN (Dec 21) 541'0 -2'4 10/27/21   2:26 AM CST
  • CORN (Mar 22) 549'4 -2'6 10/27/21   2:25 AM CST
  • CORN (May 22) 553'6 -2'4 10/27/21   2:24 AM CST
  • CORN (Jul 22) 553'6 -3'2 10/27/21   2:25 AM CST
  • CORN (Sep 22) 537'2 -2'2 10/26/21   10:43 PM CST
  • CORN (Dec 22) 533'6 -3'0 10/27/21   2:06 AM CST
  • SOYBEANS (Nov 21) 1233'2 -4'6 10/27/21   2:26 AM CST
  • SOYBEANS (Jan 22) 1242'4 -5'0 10/27/21   2:26 AM CST
  • SOYBEANS (Mar 22) 1252'0 -4'6 10/27/21   2:25 AM CST
  • SOYBEANS (May 22) 1261'0 -5'0 10/27/21   2:24 AM CST
  • SOYBEANS (Jul 22) 1267'0 -3'4 10/27/21   2:18 AM CST
  • SOYBEANS (Aug 22) 1261'0 -3'4 10/26/21   8:01 PM CST
  • WHEAT (Dec 21) 747'4 -4'6 10/27/21   2:24 AM CST
  • WHEAT (Mar 22) 760'2 -5'0 10/27/21   2:22 AM CST
  • WHEAT (May 22) 763'6 -5'0 10/27/21   2:22 AM CST
  • WHEAT (Jul 22) 755'0 -4'4 10/27/21   2:20 AM CST
  • WHEAT (Sep 22) 757'4 -4'0 10/27/21   2:17 AM CST
  • WHEAT (Dec 22) 762'4 -3'6 10/27/21   1:40 AM CST
  • LIVE CATTLE (Oct 21) 126.625 1.800 10/26/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 131.625 1.925 10/26/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 136.550 1.625 10/26/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 139.200 1.350 10/26/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 134.200 1.400 10/26/21   1:04 PM CST
  • LIVE CATTLE (Aug 22) 133.150 1.500 10/26/21   1:03 PM CST
  • LEAN HOGS (Dec 21) 72.600 -1.625 10/26/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 75.200 -1.625 10/26/21   1:04 PM CST
  • LEAN HOGS (Apr 22) 79.250 -1.550 10/26/21   1:04 PM CST
  • LEAN HOGS (May 22) 84.200 -1.300 10/26/21   1:04 PM CST
  • LEAN HOGS (Jun 22) 89.550 -1.250 10/26/21   1:04 PM CST
  • LEAN HOGS (Jul 22) 89.650 -1.150 10/26/21   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 542'4 542'6 540'6 541'0 -2'4 543'4 02:26A Chart for @C1Z Options for @C1Z
Mar 22 551'0 551'2 549'4 549'4 -2'6 552'2 02:26A Chart for @C2H Options for @C2H
May 22 554'6 555'2 553'6 553'6 -2'4 556'2 02:26A Chart for @C2K Options for @C2K
Dec 21 542'4 542'6 540'6 541'0 -2'4 543'4 02:26A Chart for @C1Z Options for @C1Z
Mar 22 551'0 551'2 549'4 549'4 -2'6 552'2 02:26A Chart for @C2H Options for @C2H
May 22 554'6 555'2 553'6 553'6 -2'4 556'2 02:26A Chart for @C2K Options for @C2K
Jul 22 555'6 555'6 553'6 553'6 -3'2 557'0 02:26A Chart for @C2N Options for @C2N
Sep 22 538'4 538'6 537'0 537'2 -2'2 539'4 02:26A Chart for @C2U Options for @C2U
Dec 22 535'2 536'0 533'2 533'6 -3'0 536'6 02:26A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1237'2 1239'2 1233'0 1233'2 -4'6 1238'0 02:26A Chart for @S1X Options for @S1X
Jan 22 1246'4 1248'4 1242'2 1242'4 -5'0 1247'4 02:26A Chart for @S2F Options for @S2F
Mar 22 1256'0 1258'2 1252'0 1252'0 -4'6 1256'6 02:26A Chart for @S2H Options for @S2H
May 22 1265'0 1266'6 1261'0 1261'0 -5'0 1266'0 02:26A Chart for @S2K Options for @S2K
Jul 22 1270'0 1271'2 1267'0 1267'0 -3'4 1270'4 02:26A Chart for @S2N Options for @S2N
Aug 22 1261'0 1261'0 1261'0 1261'0 -3'4 1264'4 02:26A Chart for @S2Q Options for @S2Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 750'4 751'2 745'0 747'4 -4'6 752'2 02:26A Chart for @W1Z Options for @W1Z
Mar 22 764'4 764'4 758'0 760'2 -5'0 765'2 02:26A Chart for @W2H Options for @W2H
May 22 766'6 767'6 762'0 763'6 -5'0 768'6 02:26A Chart for @W2K Options for @W2K
Jul 22 758'0 758'2 753'4 755'0 -4'4 759'4 02:26A Chart for @W2N Options for @W2N
Sep 22 757'6 759'0 755'0 757'4 -4'0 761'4 02:26A Chart for @W2U Options for @W2U
Dec 22 764'6 764'6 760'0 762'4 -3'6 766'2 02:24A Chart for @W2Z Options for @W2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 125.075 127.300 124.950 126.625 1.800 126.825s 10/26 Chart for @LE1V Options for @LE1V
Dec 21 129.475 131.625 129.200 131.625 1.925 131.450s 10/26 Chart for @LE1Z Options for @LE1Z
Feb 22 134.675 136.575 134.425 136.550 1.625 136.375s 10/26 Chart for @LE2G Options for @LE2G
Apr 22 137.725 139.225 137.525 139.200 1.350 139.100s 10/26 Chart for @LE2J Options for @LE2J
Jun 22 132.750 134.250 132.500 134.200 1.400 134.150s 10/26 Chart for @LE2M Options for @LE2M
Aug 22 131.600 133.175 131.400 133.150 1.500 133.050s 10/26 Chart for @LE2Q Options for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.500 73.825 72.525 72.600 -1.625 72.575s 10/26 Chart for @HE1Z Options for @HE1Z
Feb 22 75.975 76.425 75.050 75.200 -1.625 75.150s 10/26 Chart for @HE2G Options for @HE2G
Apr 22 80.450 80.450 79.025 79.250 -1.550 79.125s 10/26 Chart for @HE2J Options for @HE2J
May 22 85.050 85.050 84.000 84.200 -1.300 84.000s 10/26 Chart for @HE2K Options for @HE2K
Jun 22 90.450 90.450 89.300 89.550 -1.250 89.425s 10/26 Chart for @HE2M Options for @HE2M
Jul 22 90.275 90.500 89.325 89.650 -1.150 89.525s 10/26 Chart for @HE2N Options for @HE2N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ1

My Market Watch
Click Here to Customize
Commodities
@C1Z 541'0 -2'4
@S1X 1233'6 -4'2
@W1Z 747'6 -4'4
@O1Z 701'2 -5'2
Stocks
MSFT 310.110000 1.980000
WMT 148.750000
XOM 65.840000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  541'0
Change:  -2'4
Bid:  540'6
Ask:  541'2
Today's High:  542'6
Today's Low:  540'6
Volume:  146,995
Open:  542'4
Settle:  543'4
Prev:  543'4
Contract High: 
Contract Low: 
Updated:  Oct-27-2021
2:24:00AM
Delay Time:  10 Minutes


Did You Know?

In 1929 the first airplane seeding of rice was conducted in California


Fact courtesy of the USDA



Welcome
 


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

Please Call Ahead To Schedule All 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
 Oct/Nov 2021  543'4s @C1Z Chart

Price as of 10/27/21 02:36AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 72% Dew Pt: 45oF
Barom: 29.75 Wind Dir: SE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:46 Sunset: 6:19
As reported at CARROLL, IA at 2:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 54°F
Low: 47°F
Precip: 80%
High: 54°F
Low: 42°F
Precip: 80%
High: 54°F
Low: 36°F
Precip: 0%
High: 59°F
Low: 34°F
Precip: 0%
High: 50°F
Low: 33°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Windy Before Wet in the Plains Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:40AM Tue Oct 26, 2021 CDT

Indexes
Index Last Chg
NYSE Composite 0 10/26/2021   3:10 PM CST 0

 - Mouse over for last update

Headline News
Billionaire Tax Hits Critics 10/26 06:07
WH Eyes New Climate Change Strategies 10/26 06:14
EU Ministers Debate Rising Energy Costs10/26 06:03
Protesters Block Roads in Sudan 10/26 06:10
UN: Iran Executions Hit Alarming Rate 10/26 06:13
California Sees Record Rainfall 10/26 06:06
Social Media Execs to Face Senators 10/26 06:09
Earnings Push Stocks Higher Tuesday 10/26 15:51

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