Quote Ticker
  • CORN (Mar 22) 625'4 -1'4 1/27/22   6:45 AM CST
  • CORN (May 22) 623'6 -1'2 1/27/22   6:45 AM CST
  • CORN (Jul 22) 617'4 -1'6 1/27/22   6:45 AM CST
  • CORN (Mar 22) 625'4 -1'4 1/27/22   6:45 AM CST
  • CORN (May 22) 623'6 -1'2 1/27/22   6:45 AM CST
  • CORN (Jul 22) 617'4 -1'6 1/27/22   6:45 AM CST
  • CORN (Sep 22) 583'4 -1'6 1/27/22   6:37 AM CST
  • CORN (Dec 22) 572'2 -0'4 1/27/22   6:46 AM CST
  • CORN (Mar 23) 579'4 -0'6 1/27/22   6:45 AM CST
  • SOYBEANS (Mar 22) 1445'6 5'6 1/27/22   6:45 AM CST
  • SOYBEANS (May 22) 1452'4 5'4 1/27/22   6:45 AM CST
  • SOYBEANS (Jul 22) 1455'0 4'4 1/27/22   6:45 AM CST
  • SOYBEANS (Aug 22) 1428'0 4'0 1/27/22   6:36 AM CST
  • SOYBEANS (Sep 22) 1372'6 6'6 1/27/22   6:42 AM CST
  • SOYBEANS (Nov 22) 1343'0 9'0 1/27/22   6:44 AM CST
  • WHEAT (Mar 22) 792'4 -2'4 1/27/22   6:45 AM CST
  • WHEAT (May 22) 798'2 -2'4 1/27/22   6:45 AM CST
  • WHEAT (Jul 22) 787'6 -3'0 1/27/22   6:45 AM CST
  • WHEAT (Sep 22) 788'0 -3'0 1/27/22   6:20 AM CST
  • WHEAT (Dec 22) 790'4 -3'6 1/27/22   6:43 AM CST
  • WHEAT (Mar 23) 794'0 -3'0 1/27/22   6:10 AM CST
  • LIVE CATTLE (Feb 22) 138.100 0.950 1/26/22   1:04 PM CST
  • LIVE CATTLE (Apr 22) 141.850 1.800 1/26/22   1:04 PM CST
  • LIVE CATTLE (Jun 22) 137.025 1.625 1/26/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 136.325 1.350 1/26/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 141.250 0.825 1/26/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 145.175 0.775 1/26/22   1:04 PM CST
  • LEAN HOGS (Feb 22) 87.875 0.575 1/26/22   1:04 PM CST
  • LEAN HOGS (Apr 22) 96.275 -0.800 1/26/22   1:04 PM CST
  • LEAN HOGS (May 22) 100.350 - 0.450 1/26/22   1:00 PM CST
  • LEAN HOGS (Jun 22) 106.300 - 0.100 1/26/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 106.175 0.175 1/26/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 104.750 0.100 1/26/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 625'0 627'4 623'0 626'0 -1'0 627'0 06:46A Chart for @C2H Options for @C2H
May 22 623'4 625'6 621'2 624'0 -1'0 625'0 06:46A Chart for @C2K Options for @C2K
Jul 22 617'6 619'2 615'2 617'6 -1'4 619'2 06:46A Chart for @C2N Options for @C2N
Mar 22 625'0 627'4 623'0 626'0 -1'0 627'0 06:46A Chart for @C2H Options for @C2H
May 22 623'4 625'6 621'2 624'0 -1'0 625'0 06:46A Chart for @C2K Options for @C2K
Jul 22 617'6 619'2 615'2 617'6 -1'4 619'2 06:46A Chart for @C2N Options for @C2N
Sep 22 584'2 585'6 583'0 584'4 -0'6 585'2 06:46A Chart for @C2U Options for @C2U
Dec 22 571'6 574'0 570'2 572'2 -0'4 572'6 06:45A Chart for @C2Z Options for @C2Z
Mar 23 579'2 581'2 578'0 579'4 -0'6 580'2 06:46A Chart for @C3H Options for @C3H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1436'0 1449'2 1428'4 1446'4 6'4 1440'0 06:46A Chart for @S2H Options for @S2H
May 22 1442'0 1456'0 1435'4 1452'6 5'6 1447'0 06:46A Chart for @S2K Options for @S2K
Jul 22 1445'2 1458'4 1439'0 1455'6 5'2 1450'4 06:46A Chart for @S2N Options for @S2N
Aug 22 1417'2 1432'6 1414'2 1428'0 4'0 1424'0 06:46A Chart for @S2Q Options for @S2Q
Sep 22 1358'6 1375'6 1358'6 1372'6 6'6 1366'0 06:46A Chart for @S2U Options for @S2U
Nov 22 1330'0 1346'4 1325'4 1343'4 9'4 1334'0 06:46A Chart for @S2X Options for @S2X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 22 794'2 795'4 782'6 792'4 -2'4 795'0 06:46A Chart for @W2H Options for @W2H
May 22 801'0 801'0 788'4 798'2 -2'4 800'6 06:46A Chart for @W2K Options for @W2K
Jul 22 789'6 790'2 779'2 787'6 -3'0 790'6 06:46A Chart for @W2N Options for @W2N
Sep 22 788'4 790'0 780'0 788'0 -3'0 791'0 06:46A Chart for @W2U Options for @W2U
Dec 22 792'2 792'6 783'4 790'4 -3'6 794'2 06:46A Chart for @W2Z Options for @W2Z
Mar 23 789'4 795'2 786'4 794'0 -3'0 797'0 06:46A Chart for @W3H Options for @W3H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 137.000 138.625 137.000 138.100 0.950 138.050s 01/26 Chart for @LE2G Options for @LE2G
Apr 22 140.575 142.225 140.475 141.850 1.800 141.900s 01/26 Chart for @LE2J Options for @LE2J
Jun 22 135.800 137.200 135.800 137.025 1.625 137.050s 01/26 Chart for @LE2M Options for @LE2M
Aug 22 135.275 136.525 135.275 136.325 1.350 136.300s 01/26 Chart for @LE2Q Options for @LE2Q
Oct 22 140.500 141.650 140.500 141.250 0.825 141.100s 01/26 Chart for @LE2V Options for @LE2V
Dec 22 144.500 145.525 144.500 145.175 0.775 145.225s 01/26 Chart for @LE2Z Options for @LE2Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 87.475 88.200 86.650 87.875 0.575 88.025s 01/26 Chart for @HE2G Options for @HE2G
Apr 22 97.175 97.500 95.550 96.275 -0.800 96.450s 01/26 Chart for @HE2J Options for @HE2J
May 22 100.775 100.850 99.550 100.350 - 0.450 100.300s 01/26 Chart for @HE2K Options for @HE2K
Jun 22 106.800 106.800 105.550 106.300 - 0.100 106.475s 01/26 Chart for @HE2M Options for @HE2M
Jul 22 106.225 106.475 105.450 106.175 0.175 106.325s 01/26 Chart for @HE2N Options for @HE2N
Aug 22 104.800 104.800 104.000 104.750 0.100 104.650s 01/26 Chart for @HE2Q Options for @HE2Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH2

My Market Watch
Click Here to Customize
Commodities
@C2H 625'6 -1'2
@S2H 1446'0 6'0
@W2H 792'2 -2'6
@O2H 662'6 5'4
Stocks
MSFT 296.710000 8.220000
WMT 135.750000
XOM 74.170000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2H)
Exchange:  CBOT
Last Trade:  625'4
Change:  -1'4
Bid:  625'4
Ask:  625'6
Today's High:  627'4
Today's Low:  623'0
Volume:  172,723
Open:  625'0
Settle:  627'0
Prev:  627'0
Contract High: 
Contract Low: 
Updated:  Jan-27-2022
6:45:00AM
Delay Time:  10 Minutes


Did You Know?

In 1926 the USDA began inspection of live poultry


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
Free Price Later When Space Allows
Call For Details


 

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 2022  627'0s @C2H Chart

Price as of 01/27/22 06:57AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 25oF Feels Like: 14oF
Humid: 93% Dew Pt: 23oF
Barom: 30.06 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:36 Sunset: 5:27
As reported at CARROLL, IA at 6:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 33°F
Low: 9°F
Precip: 0%
High: 25°F
Low: -1°F
Precip: 0%
High: 41°F
Low: 13°F
Precip: 0%
High: 33°F
Low: 18°F
Precip: 0%
High: 45°F
Low: 24°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Southern Plains Snows Wednesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:02PM Tue Jan 25, 2022 CST

Indexes
Index Last Chg
NYSE Composite 16236 01/26/2022   10:10 AM CST - 104

 - Mouse over for last update

Headline News
Dems Eye SCOTUS Pick to Help Prospects 01/27 06:08
Russia: US Response on Ukraine Lacking 01/27 06:14
EU Launches WTO Action Against China 01/27 06:03
NY AG: No Basis for Trump Lawsuit 01/27 06:10
GOP KS Redistricting Plan Passes 01/27 06:13
Oath Keepers Leader Jailed Until Trial 01/27 06:06
NKorea Fires 2 Missiles in 6th Launch 01/27 06:10
Global Stocks Sink on Fed Comments 01/27 05:04

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