Quote Ticker
  • CORN (Mar 21) 495'0 -5'4 1/24/21   10:57 PM CST
  • CORN (May 21) 497'2 -5'6 1/24/21   10:57 PM CST
  • CORN (Jul 21) 492'6 -6'0 1/24/21   10:57 PM CST
  • CORN (Mar 21) 495'0 -5'4 1/24/21   10:57 PM CST
  • CORN (May 21) 497'2 -5'6 1/24/21   10:57 PM CST
  • CORN (Jul 21) 492'6 -6'0 1/24/21   10:57 PM CST
  • CORN (Sep 21) 446'2 -5'2 1/24/21   10:56 PM CST
  • CORN (Dec 21) 425'6 -4'4 1/24/21   10:57 PM CST
  • CORN (Mar 22) 431'2 -6'2 1/24/21   10:15 PM CST
  • SOYBEANS (Mar 21) 1301'2 -10'4 1/24/21   10:57 PM CST
  • SOYBEANS (May 21) 1300'6 -11'0 1/24/21   10:57 PM CST
  • SOYBEANS (Jul 21) 1286'2 -12'2 1/24/21   10:57 PM CST
  • SOYBEANS (Aug 21) 1238'0 -16'0 1/24/21   10:19 PM CST
  • SOYBEANS (Sep 21) 1147'4 -13'4 1/24/21   10:11 PM CST
  • SOYBEANS (Nov 21) 1099'2 -12'6 1/24/21   10:57 PM CST
  • WHEAT (Mar 21) 632'4 -2'0 1/24/21   10:57 PM CST
  • WHEAT (May 21) 633'6 -2'2 1/24/21   10:57 PM CST
  • WHEAT (Jul 21) 619'2 -4'6 1/24/21   10:57 PM CST
  • WHEAT (Sep 21) 620'2 -4'6 1/24/21   10:56 PM CST
  • WHEAT (Dec 21) 626'0 -4'4 1/24/21   10:42 PM CST
  • WHEAT (Mar 22) 633'2 -3'0 1/24/21   7:34 PM CST
  • LIVE CATTLE (Feb 21) 116.550 2.625 1/22/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 122.425 2.575 1/22/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 118.650 1.675 1/22/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 117.950 1.200 1/22/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 120.800 0.750 1/22/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 123.000 0.500 1/22/21   1:04 PM CST
  • LEAN HOGS (Feb 21) 70.050 1.825 1/22/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 76.150 2.250 1/22/21   1:04 PM CST
  • LEAN HOGS (May 21) 80.525 2.050 1/22/21   1:00 PM CST
  • LEAN HOGS (Jun 21) 86.725 1.525 1/22/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 87.050 1.025 1/22/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 86.675 0.700 1/22/21   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 500'0 505'2 492'4 495'0 -5'4 500'4 10:57P Chart for @C1H Options for @C1H
May 21 503'0 507'2 494'4 497'2 -5'6 503'0 10:57P Chart for @C1K Options for @C1K
Jul 21 499'0 502'4 490'0 492'6 -6'0 498'6 10:57P Chart for @C1N Options for @C1N
Mar 21 500'0 505'2 492'4 495'0 -5'4 500'4 10:57P Chart for @C1H Options for @C1H
May 21 503'0 507'2 494'4 497'2 -5'6 503'0 10:57P Chart for @C1K Options for @C1K
Jul 21 499'0 502'4 490'0 492'6 -6'0 498'6 10:57P Chart for @C1N Options for @C1N
Sep 21 453'4 453'4 444'4 446'2 -5'2 451'4 10:57P Chart for @C1U Options for @C1U
Dec 21 429'0 431'4 423'4 425'6 -4'4 430'2 10:57P Chart for @C1Z Options for @C1Z
Mar 22 436'4 438'4 431'2 431'2 -6'2 437'4 10:57P Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1308'6 1318'4 1298'0 1301'2 -10'4 1311'6 10:57P Chart for @S1H Options for @S1H
May 21 1308'0 1317'6 1297'0 1300'6 -11'0 1311'6 10:57P Chart for @S1K Options for @S1K
Jul 21 1293'0 1303'4 1282'2 1286'2 -12'2 1298'4 10:57P Chart for @S1N Options for @S1N
Aug 21 1250'0 1257'4 1238'0 1238'0 -16'0 1254'0 10:57P Chart for @S1Q Options for @S1Q
Sep 21 1159'0 1165'2 1147'4 1147'4 -13'4 1161'0 10:57P Chart for @S1U Options for @S1U
Nov 21 1112'0 1119'0 1097'0 1099'2 -12'6 1112'0 10:57P Chart for @S1X Options for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 633'0 633'4 624'2 632'4 -2'0 634'4 10:57P Chart for @W1H Options for @W1H
May 21 634'6 634'6 626'0 633'6 -2'2 636'0 10:57P Chart for @W1K Options for @W1K
Jul 21 623'6 623'6 615'2 619'2 -4'6 624'0 10:57P Chart for @W1N Options for @W1N
Sep 21 624'2 624'2 616'4 620'2 -4'6 625'0 10:57P Chart for @W1U Options for @W1U
Dec 21 629'2 629'6 623'0 626'0 -4'4 630'4 10:57P Chart for @W1Z Options for @W1Z
Mar 22 632'4 635'2 630'4 633'2 -3'0 636'2 10:57P Chart for @W2H Options for @W2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 114.525 116.775 114.175 116.550 2.625 116.725s 02:00P Chart for @LE1G Options for @LE1G
Apr 21 120.050 122.600 119.825 122.425 2.575 122.525s 02:00P Chart for @LE1J Options for @LE1J
Jun 21 117.200 118.950 116.950 118.650 1.675 118.800s 02:00P Chart for @LE1M Options for @LE1M
Aug 21 117.050 118.400 116.875 117.950 1.200 118.275s 02:00P Chart for @LE1Q Options for @LE1Q
Oct 21 120.525 121.525 120.375 120.800 0.750 121.325s 02:00P Chart for @LE1V Options for @LE1V
Dec 21 123.025 123.775 122.800 123.000 0.500 123.475s 02:00P Chart for @LE1Z Options for @LE1Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 68.200 70.125 68.125 70.050 1.825 69.925s 02:00P Chart for @HE1G Options for @HE1G
Apr 21 73.925 76.250 73.850 76.150 2.250 76.150s 02:00P Chart for @HE1J Options for @HE1J
May 21 79.175 80.525 79.175 80.525 2.050 80.525s 01/22 Chart for @HE1K Options for @HE1K
Jun 21 85.100 86.850 85.100 86.725 1.525 86.800s 02:00P Chart for @HE1M Options for @HE1M
Jul 21 86.050 87.250 86.000 87.050 1.025 87.200s 02:00P Chart for @HE1N Options for @HE1N
Aug 21 86.075 86.825 85.950 86.675 0.700 86.775s 02:00P Chart for @HE1Q Options for @HE1Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH1

My Market Watch
Click Here to Customize
Commodities
@C1H 495'0 -5'4
@S1H 1301'2 -10'4
@W1H 632'4 -2'0
@O1H 342'4 -2'6
Stocks
MSFT 225.950000 0.980000
WMT 146.330000
XOM 47.430000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  494'2
Change:  -6'2
Bid:  494'2
Ask:  494'4
Today's High:  505'2
Today's Low:  492'4
Volume:  289,548
Open:  500'0
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Jan-24-2021
10:56:00PM
Delay Time:  10 Minutes


Did You Know?

In 1926 the first successful light tractor was developed


Fact courtesy of the USDA



Welcome
 


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

 

 

 

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
 Jan 2021  500'4s @C1H Chart

Price as of 01/24/21 11:09PM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 19oF Feels Like: 8oF
Humid: 93% Dew Pt: 18oF
Barom: 30.06 Wind Dir: NE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:37 Sunset: 5:25
As reported at CARROLL, IA at 10:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 26°F
Low: 18°F
Precip: 80%
High: 19°F
Low: 13°F
Precip: 80%
High: 16°F
Low: 11°F
Precip: 80%
High: 26°F
Low: 7°F
Precip: 0%
High: 35°F
Low: 19°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Widespread Weekend Precipitation
Bryce Anderson (Bio) – DTN Meteorologist

Rain Friday afternoon in the eastern Great Lakes, Southeast, Nebraska and the West. A system will move from California into the Plains with some rain. Snow and freezing rain expected into the central Plains and Midwest. » More DTN Weather Commentary

Posted at 1:51PM Fri Jan 22, 2021 CST

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Biden Offers $4B for Central America 01/24 11:23
Fauci: Vaccine Goal Covers 67 Million 01/24 11:32
US Reaffirms Taiwan Support 01/24 11:17
UK PM Presses Biden for New Trade Deal 01/24 11:27
Defense Chief Orders Review of Assaults01/24 11:30
AZ GOP Censure Cindy McCain, Gov. 01/24 11:20
New GA Senators Carry Lewis Influence 01/24 11:25
US Stocks Finish Mixed Friday 01/22 16:28

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