Quote Ticker
  • CORN (Sep 22) 627'4 -1'6 8/12/22   1:34 AM CST
  • CORN (Dec 22) 627'4 -0'2 8/12/22   1:32 AM CST
  • CORN (Mar 23) 634'4 0'0 8/12/22   1:29 AM CST
  • CORN (Sep 22) 627'4 -1'6 8/12/22   1:34 AM CST
  • CORN (Dec 22) 627'4 -0'2 8/12/22   1:32 AM CST
  • CORN (Mar 23) 634'4 0'0 8/12/22   1:29 AM CST
  • CORN (May 23) 636'6 -0'6 8/12/22   1:32 AM CST
  • CORN (Jul 23) 634'4 -1'6 8/12/22   12:31 AM CST
  • CORN (Sep 23) 602'0 -0'6 8/11/22   10:05 PM CST
  • SOYBEANS (Aug 22) 1682'4 -27'0 8/11/22   7:38 PM CST
  • SOYBEANS (Sep 22) 1522'2 2'0 8/12/22   1:34 AM CST
  • SOYBEANS (Nov 22) 1451'2 2'6 8/12/22   1:36 AM CST
  • SOYBEANS (Jan 23) 1458'4 3'4 8/12/22   1:34 AM CST
  • SOYBEANS (Mar 23) 1457'6 3'0 8/12/22   1:34 AM CST
  • SOYBEANS (May 23) 1457'4 2'6 8/12/22   1:34 AM CST
  • WHEAT (Sep 22) 804'4 -6'2 8/12/22   1:30 AM CST
  • WHEAT (Dec 22) 820'0 -6'2 8/12/22   1:29 AM CST
  • WHEAT (Mar 23) 835'4 -5'6 8/12/22   1:29 AM CST
  • WHEAT (May 23) 845'4 -5'2 8/12/22   12:54 AM CST
  • WHEAT (Jul 23) 843'6 -5'2 8/12/22   12:54 AM CST
  • WHEAT (Sep 23) 845'0 -6'2 8/11/22   7:02 PM CST
  • LIVE CATTLE (Aug 22) 140.450 1.400 8/11/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 145.075 0.625 8/11/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 151.075 0.375 8/11/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 155.425 0.275 8/11/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 158.150 0.125 8/11/22   1:04 PM CST
  • LIVE CATTLE (Jun 23) 153.100 0.075 8/11/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 122.350 0.150 8/11/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 101.125 0.225 8/11/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 90.700 0.650 8/11/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 92.700 0.650 8/11/22   1:04 PM CST
  • LEAN HOGS (Apr 23) 95.175 0.625 8/11/22   1:04 PM CST
  • LEAN HOGS (May 23) 98.700 0.625 8/11/22   1:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 629'2 629'4 625'0 627'4 -1'6 629'2 01:37A Chart for @C2U Options for @C2U
Dec 22 627'6 628'2 624'2 627'2 -0'4 627'6 01:38A Chart for @C2Z Options for @C2Z
Mar 23 635'6 635'6 631'4 634'4 0'0 634'4 01:37A Chart for @C3H Options for @C3H
Sep 22 629'2 629'4 625'0 627'4 -1'6 629'2 01:37A Chart for @C2U Options for @C2U
Dec 22 627'6 628'2 624'2 627'2 -0'4 627'6 01:38A Chart for @C2Z Options for @C2Z
Mar 23 635'6 635'6 631'4 634'4 0'0 634'4 01:37A Chart for @C3H Options for @C3H
May 23 637'6 637'6 634'0 637'0 -0'4 637'4 01:37A Chart for @C3K Options for @C3K
Jul 23 636'2 636'2 632'6 634'4 -1'6 636'2 01:37A Chart for @C3N Options for @C3N
Sep 23 603'0 603'0 601'2 602'0 -0'6 602'6 01:37A Chart for @C3U Options for @C3U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 22 1682'4 1682'4 1682'4 1682'4 -27'0 1709'4 01:37A Chart for @S2Q Options for @S2Q
Sep 22 1518'4 1522'6 1510'2 1522'2 2'0 1520'2 01:37A Chart for @S2U Options for @S2U
Nov 22 1448'0 1453'2 1439'0 1451'4 3'0 1448'4 01:37A Chart for @S2X Options for @S2X
Jan 23 1454'4 1459'2 1445'4 1458'4 3'4 1455'0 01:37A Chart for @S3F Options for @S3F
Mar 23 1455'0 1458'6 1445'2 1457'6 3'0 1454'6 01:37A Chart for @S3H Options for @S3H
May 23 1451'4 1458'0 1445'2 1457'4 2'6 1454'6 01:37A Chart for @S3K Options for @S3K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 22 811'2 811'2 800'4 804'6 -6'0 810'6 01:37A Chart for @W2U Options for @W2U
Dec 22 825'0 825'0 816'0 820'0 -6'2 826'2 01:37A Chart for @W2Z Options for @W2Z
Mar 23 838'4 839'4 831'0 835'4 -5'6 841'2 01:37A Chart for @W3H Options for @W3H
May 23 848'0 848'4 840'4 845'4 -5'2 850'6 01:37A Chart for @W3K Options for @W3K
Jul 23 847'0 847'0 841'6 843'6 -5'2 849'0 01:37A Chart for @W3N Options for @W3N
Sep 23 845'0 845'0 845'0 845'0 -6'2 851'2 01:37A Chart for @W3U Options for @W3U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 139.625 140.650 139.275 140.450 1.400 140.600s 08/11 Chart for @LE2Q Options for @LE2Q
Oct 22 144.725 145.475 144.400 145.075 0.625 145.100s 08/11 Chart for @LE2V Options for @LE2V
Dec 22 150.800 151.400 150.600 151.075 0.375 151.075s 08/11 Chart for @LE2Z Options for @LE2Z
Feb 23 155.400 155.800 155.150 155.425 0.275 155.525s 08/11 Chart for @LE3G Options for @LE3G
Apr 23 158.225 158.550 157.900 158.150 0.125 158.300s 08/11 Chart for @LE3J Options for @LE3J
Jun 23 152.975 153.525 152.875 153.100 0.075 153.175s 08/11 Chart for @LE3M Options for @LE3M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 22 122.400 122.525 122.225 122.350 0.150 122.400s 08/11 Chart for @HE2Q Options for @HE2Q
Oct 22 101.150 101.650 100.550 101.125 0.225 101.075s 08/11 Chart for @HE2V Options for @HE2V
Dec 22 90.050 90.750 89.925 90.700 0.650 90.625s 08/11 Chart for @HE2Z Options for @HE2Z
Feb 23 92.075 92.775 91.950 92.700 0.650 92.725s 08/11 Chart for @HE3G Options for @HE3G
Apr 23 94.700 95.275 94.550 95.175 0.625 95.225s 08/11 Chart for @HE3J Options for @HE3J
May 23 98.700 98.700 98.700 98.700 0.625 98.700s 08/11 Chart for @HE3K Options for @HE3K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU2

My Market Watch
Click Here to Customize
Commodities
@C2U 627'4 -1'6
@S2Q 1682'4 -27'0
@W2U 804'4 -6'2
@O2U 449'0 26'4
Stocks
MSFT 287.020000 - 2.140000
WMT 129.820000 1.240000
XOM 93.190000 2.620000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2U)
Exchange:  CBOT
Last Trade:  627'4
Change:  -1'6
Bid:  627'4
Ask:  627'6
Today's High:  629'4
Today's Low:  625'0
Volume:  112,043
Open:  629'2
Settle:  629'2
Prev:  629'2
Contract High: 
Contract Low: 
Updated:  Aug-12-2022
1:34:00AM
Delay Time:  10 Minutes


Did You Know?

In 1933 the Soil Erosion Service was established; later known as Soil Conservation Service, and today as Natural Resources Conservation Service


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
 Aug 2022  629'2s @C2U Chart

Price as of 08/12/22 01:48AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 94% Dew Pt: 68oF
Barom: 30.16 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:24 Sunset: 8:24
As reported at CARROLL, IA at 1:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 90°F
Low: 65°F
Precip: 0%
High: 91°F
Low: 70°F
Precip: 0%
High: 85°F
Low: 60°F
Precip: 0%
High: 75°F
Low: 63°F
Precip: 42%
High: 78°F
Low: 57°F
Precip: 32%
View complete Local Weather
 
DTN Weather Summary
Heat Building in the Plains
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:43AM Thu Aug 11, 2022 CDT

Indexes
Index Last Chg
NYSE Composite 15602 08/11/2022   11:10 AM CST 50

 - Mouse over for last update

Headline News
FBI's Wray Denounces Threats 08/11 06:09
Trump Takes Fifth in NY Civil Probe 08/11 06:21
Iran Operative Charged in Bolton Plot 08/11 06:06
Russia Struggles to Replenish Troops 08/11 06:12
Blinken in Rwanda to Discuss Tensions 08/11 06:20
NKorea Claims Victory Over COVID 08/11 06:09
Greece: Dozens Missing After Boat Sinks08/11 06:11
US Stocks Mixed Thursday 08/11 16:00

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