Quote Ticker
  • CORN (Jul 21) 657'6 22'2 6/18/21   1:19 PM CST
  • CORN (Sep 21) 579'0 29'0 6/18/21   1:19 PM CST
  • CORN (Dec 21) 566'6 33'6 6/18/21   1:19 PM CST
  • CORN (Jul 21) 657'6 22'2 6/18/21   1:19 PM CST
  • CORN (Sep 21) 579'0 29'0 6/18/21   1:19 PM CST
  • CORN (Dec 21) 566'6 33'6 6/18/21   1:19 PM CST
  • CORN (Mar 22) 574'2 33'6 6/18/21   1:19 PM CST
  • CORN (May 22) 578'0 34'0 6/18/21   1:19 PM CST
  • CORN (Jul 22) 578'4 34'4 6/18/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1397'2 66'2 6/18/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1357'4 60'0 6/18/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1319'4 58'6 6/18/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1315'0 60'2 6/18/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1318'4 60'0 6/18/21   1:19 PM CST
  • SOYBEANS (Mar 22) 1304'0 60'2 6/18/21   1:19 PM CST
  • WHEAT (Jul 21) 662'0 23'6 6/18/21   1:19 PM CST
  • WHEAT (Sep 21) 664'4 22'6 6/18/21   1:19 PM CST
  • WHEAT (Dec 21) 670'6 21'4 6/18/21   1:19 PM CST
  • WHEAT (Mar 22) 677'6 20'6 6/18/21   1:15 PM CST
  • WHEAT (May 22) 679'4 19'2 6/18/21   1:15 PM CST
  • WHEAT (Jul 22) 669'4 16'0 6/18/21   1:19 PM CST
  • LIVE CATTLE (Jun 21) 121.250 0.950 6/18/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 121.875 0.450 6/18/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 127.225 0.375 6/18/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 130.825 0.625 6/18/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 133.875 0.975 6/18/21   1:03 PM CST
  • LIVE CATTLE (Apr 22) 136.625 1.175 6/18/21   1:03 PM CST
  • LEAN HOGS (Jul 21) 109.150 - 2.325 6/18/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 107.150 - 0.525 6/18/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 88.500 1.175 6/18/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 80.200 1.325 6/18/21   1:03 PM CST
  • LEAN HOGS (Feb 22) 83.075 1.750 6/18/21   1:04 PM CST
  • LEAN HOGS (Apr 22) 85.500 1.775 6/18/21   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 631'0 663'4 629'4 657'6 22'2 655'2s 01:30P Chart for @C1N Options for @C1N
Sep 21 548'4 588'0 546'6 579'0 29'0 577'4s 01:30P Chart for @C1U Options for @C1U
Dec 21 531'4 575'0 530'4 566'6 33'6 566'2s 01:30P Chart for @C1Z Options for @C1Z
Jul 21 631'0 663'4 629'4 657'6 22'2 655'2s 01:30P Chart for @C1N Options for @C1N
Sep 21 548'4 588'0 546'6 579'0 29'0 577'4s 01:30P Chart for @C1U Options for @C1U
Dec 21 531'4 575'0 530'4 566'6 33'6 566'2s 01:30P Chart for @C1Z Options for @C1Z
Mar 22 538'6 581'6 538'2 574'2 33'6 573'2s 01:30P Chart for @C2H Options for @C2H
May 22 543'6 585'2 542'4 578'0 34'0 577'4s 01:30P Chart for @C2K Options for @C2K
Jul 22 544'0 586'2 543'2 578'4 34'4 578'2s 01:20P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1330'6 1408'2 1330'6 1397'2 66'2 1396'0s 01:30P Chart for @S1N Options for @S1N
Aug 21 1295'0 1366'4 1295'0 1357'4 60'0 1355'0s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 1259'4 1328'0 1259'4 1319'4 58'6 1317'2s 01:30P Chart for @S1U Options for @S1U
Nov 21 1252'6 1321'2 1252'6 1315'0 60'2 1313'0s 01:30P Chart for @S1X Options for @S1X
Jan 22 1256'6 1324'2 1256'6 1318'4 60'0 1316'6s 01:30P Chart for @S2F Options for @S2F
Mar 22 1247'4 1309'2 1246'4 1304'0 60'2 1302'0s 01:30P Chart for @S2H Options for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 21 639'0 668'4 639'0 662'0 23'6 662'6s 01:30P Chart for @W1N Options for @W1N
Sep 21 644'2 671'4 642'4 664'4 22'6 665'6s 01:30P Chart for @W1U Options for @W1U
Dec 21 650'0 677'2 649'6 670'6 21'4 671'2s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 658'6 683'0 656'4 677'6 20'6 677'2s 01:30P Chart for @W2H Options for @W2H
May 22 663'2 682'6 660'4 679'4 19'2 678'0s 01:20P Chart for @W2K Options for @W2K
Jul 22 657'2 675'4 655'4 669'4 16'0 669'6s 01:30P Chart for @W2N Options for @W2N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 121.250 121.950 120.925 121.250 0.950 121.050s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 122.400 123.000 121.500 121.875 0.450 121.550s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 127.900 128.575 126.725 127.225 0.375 126.950s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 130.950 131.750 130.200 130.825 0.625 130.500s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 133.525 134.525 132.775 133.875 0.975 133.575s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 135.875 137.000 135.225 136.625 1.175 136.275s 01:05P Chart for @LE2J Options for @LE2J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 21 112.175 112.225 108.500 109.150 - 2.325 108.675s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 108.350 109.625 106.500 107.150 - 0.525 106.675s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 88.925 89.825 87.975 88.500 1.175 88.100s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 80.225 81.450 79.775 80.200 1.325 80.150s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 82.450 83.600 82.250 83.075 1.750 83.050s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 84.225 85.500 84.000 85.500 1.775 85.200s 01:05P Chart for @HE2J Options for @HE2J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN1

My Market Watch
Click Here to Customize
Commodities
@C1N 657'6 22'2
@S1N 1397'2 66'2
@W1N 662'0 23'6
@O1N 370'4 4'2
Stocks
MSFT 260.345000 - 0.555000
WMT 135.400000 - 2.320000
XOM 60.810000 -1.180000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1N)
Exchange:  CBOT
Last Trade:  657'6
Change:  22'2
Bid:  657'0
Ask:  658'2
Today's High:  663'4
Today's Low:  629'4
Volume:  164,283
Open:  631'0
Settle:  655'2s
Prev:  633'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2021
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1898 Congress authorized testing of seeds purchased on the open market


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
 June 2021  655'2s @C1N Chart

Price as of 06/18/21 01:59PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 82oF Feels Like: 83oF
Humid: 51% Dew Pt: 63oF
Barom: 29.89 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:43 Sunset: 8:57
As reported at CARROLL, IA at 1:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 91°F
Low: 68°F
Precip: 20%
High: 89°F
Low: 63°F
Precip: 0%
High: 90°F
Low: 64°F
Precip: 80%
High: 69°F
Low: 55°F
Precip: 0%
High: 81°F
Low: 48°F
Precip: 30%
View complete Local Weather
 
DTN Weather Summary
More Heat Relief Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Thursday brings cooler temps and scattered showers from the Dakota southeast through the Western Corn Belt. » More DTN Weather Commentary

Posted at 11:51AM Wed Jun 16, 2021 CDT

Indexes
Index Last Chg
NYSE Composite 0 06/18/2021   1:23 PM CST 0

 - Mouse over for last update

Headline News
'Obamacare' Survives Again at SCOTUS 06/18 06:15
Biden Has Daunting To-Do List 06/18 06:23
Iran Votes in Presidential Poll 06/18 06:09
Black Americans Laud Juneteenth Holiday06/18 06:19
GOP: Interior Deputy Voice of Reason 06/18 06:22
NKorea Kim: Ready for US Confrontation 06/18 06:13
Israel Strikes Gaza After Balloons Sent06/18 06:18
US Stocks Lower on Fed Official Remarks06/18 09:24

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