Quote Ticker
  • CORN (Jul 20) 332'4 2'2 6/5/20   1:19 PM CST
  • CORN (Sep 20) 336'6 2'2 6/5/20   1:19 PM CST
  • CORN (Dec 20) 346'0 2'4 6/5/20   1:19 PM CST
  • CORN (Jul 20) 332'4 2'2 6/5/20   1:19 PM CST
  • CORN (Sep 20) 336'6 2'2 6/5/20   1:19 PM CST
  • CORN (Dec 20) 346'0 2'4 6/5/20   1:19 PM CST
  • CORN (Mar 21) 358'0 2'0 6/5/20   1:19 PM CST
  • CORN (May 21) 364'0 2'0 6/5/20   1:19 PM CST
  • CORN (Jul 21) 369'0 2'0 6/5/20   1:19 PM CST
  • SOYBEANS (Jul 20) 868'2 0'0 6/5/20   1:19 PM CST
  • SOYBEANS (Aug 20) 870'2 1'2 6/5/20   1:19 PM CST
  • SOYBEANS (Sep 20) 872'6 1'4 6/5/20   1:19 PM CST
  • SOYBEANS (Nov 20) 880'0 2'6 6/5/20   1:19 PM CST
  • SOYBEANS (Jan 21) 884'6 3'0 6/5/20   1:19 PM CST
  • SOYBEANS (Mar 21) 881'6 2'6 6/5/20   1:19 PM CST
  • WHEAT (Jul 20) 515'2 -8'4 6/5/20   1:19 PM CST
  • WHEAT (Sep 20) 520'4 -7'2 6/5/20   1:19 PM CST
  • WHEAT (Dec 20) 530'2 -6'2 6/5/20   1:19 PM CST
  • WHEAT (Mar 21) 540'0 -6'2 6/5/20   1:19 PM CST
  • WHEAT (May 21) 544'4 -5'6 6/5/20   1:19 PM CST
  • WHEAT (Jul 21) 542'6 -4'2 6/5/20   1:19 PM CST
  • LIVE CATTLE (Jun 20) 94.325 -1.825 6/5/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 96.750 -1.750 6/5/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 99.800 - 1.575 6/5/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 104.200 - 1.200 6/5/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 108.325 - 0.950 6/5/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 110.775 - 0.700 6/5/20   1:03 PM CST
  • LEAN HOGS (Jun 20) 47.575 -0.975 6/5/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 54.300 0.350 6/5/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 57.325 1.575 6/5/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 53.700 1.575 6/5/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 54.325 1.575 6/5/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 61.225 1.675 6/5/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 328'6 332'4 328'2 332'4 2'2 331'2s 06/05 Chart for @C0N Options for @C0N
Sep 20 332'6 336'6 332'4 336'6 2'2 335'4s 06/05 Chart for @C0U Options for @C0U
Dec 20 342'2 346'2 342'0 346'0 2'4 345'2s 06/05 Chart for @C0Z Options for @C0Z
Jul 20 328'6 332'4 328'2 332'4 2'2 331'2s 06/05 Chart for @C0N Options for @C0N
Sep 20 332'6 336'6 332'4 336'6 2'2 335'4s 06/05 Chart for @C0U Options for @C0U
Dec 20 342'2 346'2 342'0 346'0 2'4 345'2s 06/05 Chart for @C0Z Options for @C0Z
Mar 21 354'2 358'0 354'0 358'0 2'0 357'0s 06/05 Chart for @C1H Options for @C1H
May 21 361'0 364'0 360'4 364'0 2'0 363'2s 06/05 Chart for @C1K Options for @C1K
Jul 21 366'0 369'0 365'2 369'0 2'0 368'2s 06/05 Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 868'0 873'4 865'2 868'2 0'0 867'6s 06/05 Chart for @S0N Options for @S0N
Aug 20 868'6 874'4 866'6 870'2 1'2 870'0s 06/05 Chart for @S0Q Options for @S0Q
Sep 20 870'4 875'6 868'6 872'6 1'4 871'6s 06/05 Chart for @S0U Options for @S0U
Nov 20 876'6 882'2 875'6 880'0 2'6 879'4s 06/05 Chart for @S0X Options for @S0X
Jan 21 881'4 886'6 880'6 884'6 3'0 884'4s 06/05 Chart for @S1F Options for @S1F
Mar 21 879'0 884'0 878'2 881'6 2'6 881'6s 06/05 Chart for @S1H Options for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 526'6 527'6 513'2 515'2 -8'4 515'2s 06/05 Chart for @W0N Options for @W0N
Sep 20 530'0 531'2 518'0 520'4 -7'2 520'2s 06/05 Chart for @W0U Options for @W0U
Dec 20 539'2 540'4 528'2 530'2 -6'2 530'4s 06/05 Chart for @W0Z Options for @W0Z
Mar 21 548'2 549'6 538'0 540'0 -6'2 540'0s 06/05 Chart for @W1H Options for @W1H
May 21 553'2 553'2 542'6 544'4 -5'6 544'6s 06/05 Chart for @W1K Options for @W1K
Jul 21 549'6 550'0 539'6 542'6 -4'2 542'6s 06/05 Chart for @W1N Options for @W1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 95.750 95.950 93.350 94.325 -1.825 93.900s 06/05 Chart for @LE0M Options for @LE0M
Aug 20 98.000 98.225 95.700 96.750 -1.750 96.175s 06/05 Chart for @LE0Q Options for @LE0Q
Oct 20 101.050 101.225 98.975 99.800 - 1.575 99.300s 06/05 Chart for @LE0V Options for @LE0V
Dec 20 105.150 105.425 103.675 104.200 - 1.200 103.825s 06/05 Chart for @LE0Z Options for @LE0Z
Feb 21 109.050 109.550 107.900 108.325 - 0.950 108.050s 06/05 Chart for @LE1G Options for @LE1G
Apr 21 111.575 112.200 110.600 110.775 - 0.700 110.750s 06/05 Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 48.450 48.775 47.275 47.575 -0.975 47.450s 06/05 Chart for @HE0M Options for @HE0M
Jul 20 53.800 55.150 53.400 54.300 0.350 53.925s 06/05 Chart for @HE0N Options for @HE0N
Aug 20 55.875 57.700 55.650 57.325 1.575 57.350s 06/05 Chart for @HE0Q Options for @HE0Q
Oct 20 52.125 53.800 52.000 53.700 1.575 53.700s 06/05 Chart for @HE0V Options for @HE0V
Dec 20 53.000 54.500 52.750 54.325 1.575 54.400s 06/05 Chart for @HE0Z Options for @HE0Z
Feb 21 60.000 61.600 59.675 61.225 1.675 61.400s 06/05 Chart for @HE1G Options for @HE1G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN0

My Market Watch
Click Here to Customize
Commodities
@C0N 332'4 2'2
@S0N 868'2 0'0
@W0N 515'2 -8'4
@O0N 331'2 -17'2
Stocks
MSFT 187.200000 4.280000
WMT 121.560000
XOM 53.080000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  332'4
Change:  2'2
Bid:  332'0
Ask:  332'0
Today's High:  332'4
Today's Low:  328'2
Volume:  191,222
Open:  328'6
Settle:  331'2s
Prev:  329'0
Contract High: 
Contract Low: 
Updated:  Jun-05-2020
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1924 the Magness-Taylor pressure tester was invented to measure fruit ripeness


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
 June 2020  331'2s @C0N Chart

Price as of 06/06/20 03:28AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 78% Dew Pt: 63oF
Barom: 30.02 Wind Dir: E
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:43 Sunset: 8:52
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 86°F
Low: 64°F
Precip: 54%
High: 95°F
Low: 72°F
Precip: 0%
High: 94°F
Low: 77°F
Precip: 0%
High: 82°F
Low: 69°F
Precip: 65%
High: 77°F
Low: 62°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry For Wheat Harvest Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Mostly dry across the U.S. Saturday. Some rain in areas of the Southern Plains, Northern Plains and southern Midwest. » More DTN Weather Commentary

Posted at 2:18PM Fri Jun 5, 2020 CDT

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Hackers Targeted Trump,Biden Campaigns 06/05 06:17
Grassley to Block Trump Nominees 06/05 06:38
Another Huge Blow to US Workers 06/05 06:18
Floyd Death US Tragedy, Global Echoes 06/05 07:30
Chief Struggles With MN Police Culture 06/05 06:36
Detained US Navy Vet Freed by Iran 06/05 06:21
TN Must Allow Vote by Mail for All 06/05 06:26
US Stocks Rally After Jobs Surprise 06/05 15:57

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