Quote Ticker
  • CORN (May 21) 580'2 11'0 4/13/21   1:19 PM CST
  • CORN (Jul 21) 566'6 10'4 4/13/21   1:19 PM CST
  • CORN (Sep 21) 517'2 10'0 4/13/21   1:19 PM CST
  • CORN (May 21) 580'2 11'0 4/13/21   1:19 PM CST
  • CORN (Jul 21) 566'6 10'4 4/13/21   1:19 PM CST
  • CORN (Sep 21) 517'2 10'0 4/13/21   1:19 PM CST
  • CORN (Dec 21) 504'2 7'6 4/13/21   1:19 PM CST
  • CORN (Mar 22) 511'4 8'0 4/13/21   1:19 PM CST
  • CORN (May 22) 515'4 7'6 4/13/21   1:18 PM CST
  • SOYBEANS (May 21) 1389'2 7'4 4/13/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1384'4 5'6 4/13/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1348'2 3'6 4/13/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1283'6 4'0 4/13/21   1:18 PM CST
  • SOYBEANS (Nov 21) 1251'4 1'0 4/13/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1251'4 1'2 4/13/21   1:18 PM CST
  • WHEAT (May 21) 630'6 1'6 4/13/21   1:19 PM CST
  • WHEAT (Jul 21) 634'4 2'2 4/13/21   1:19 PM CST
  • WHEAT (Sep 21) 636'0 2'6 4/13/21   1:19 PM CST
  • WHEAT (Dec 21) 641'2 3'0 4/13/21   1:19 PM CST
  • WHEAT (Mar 22) 646'0 2'4 4/13/21   1:18 PM CST
  • WHEAT (May 22) 646'2 3'2 4/13/21   1:15 PM CST
  • LIVE CATTLE (Apr 21) 122.450 - 0.325 4/13/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 120.950 - 1.175 4/13/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 120.975 - 1.050 4/13/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 124.500 - 1.025 4/13/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 127.925 - 0.800 4/13/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 130.800 - 0.575 4/13/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 103.375 - 0.125 4/13/21   1:04 PM CST
  • LEAN HOGS (May 21) 104.825 0.525 4/13/21   1:04 PM CST
  • LEAN HOGS (Jun 21) 106.200 0.025 4/13/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 104.300 - 0.150 4/13/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 100.200 - 0.125 4/13/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 85.625 0.025 4/13/21   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 569'0 584'4 565'4 580'2 11'0 580'0s 02:56P Chart for @C1K Options for @C1K
Jul 21 556'0 569'6 552'6 566'6 10'4 566'4s 02:58P Chart for @C1N Options for @C1N
Sep 21 507'4 519'2 506'0 517'2 10'0 517'6s 02:37P Chart for @C1U Options for @C1U
May 21 569'0 584'4 565'4 580'2 11'0 580'0s 02:56P Chart for @C1K Options for @C1K
Jul 21 556'0 569'6 552'6 566'6 10'4 566'4s 02:58P Chart for @C1N Options for @C1N
Sep 21 507'4 519'2 506'0 517'2 10'0 517'6s 02:37P Chart for @C1U Options for @C1U
Dec 21 495'6 505'6 494'6 504'2 7'6 504'2s 03:10P Chart for @C1Z Options for @C1Z
Mar 22 502'4 513'0 502'2 511'4 8'0 511'2s 02:46P Chart for @C2H Options for @C2H
May 22 507'6 517'2 507'0 515'4 7'6 515'4s 01:30P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1385'2 1398'6 1378'0 1389'2 7'4 1389'4s 02:31P Chart for @S1K Options for @S1K
Jul 21 1381'4 1394'2 1374'6 1384'4 5'6 1384'6s 02:31P Chart for @S1N Options for @S1N
Aug 21 1346'4 1359'4 1341'2 1348'2 3'6 1349'2s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 1280'0 1292'4 1275'6 1283'6 4'0 1283'4s 02:46P Chart for @S1U Options for @S1U
Nov 21 1251'2 1262'4 1245'6 1251'4 1'0 1251'2s 02:41P Chart for @S1X Options for @S1X
Jan 22 1252'2 1261'6 1245'6 1251'4 1'2 1251'0s 01:30P Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 630'2 637'2 628'2 630'6 1'6 629'6s 03:19P Chart for @W1K Options for @W1K
Jul 21 632'4 640'4 631'2 634'4 2'2 633'4s 01:30P Chart for @W1N Options for @W1N
Sep 21 634'0 641'4 632'6 636'0 2'6 635'0s 01:20P Chart for @W1U Options for @W1U
Dec 21 638'6 646'2 637'4 641'2 3'0 640'0s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 643'2 649'6 642'0 646'0 2'4 644'0s 01:20P Chart for @W2H Options for @W2H
May 22 645'0 647'4 643'2 646'2 3'2 643'0s 01:20P Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 123.200 123.325 122.250 122.450 - 0.325 122.400s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 122.300 122.325 120.800 120.950 - 1.175 120.925s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 122.075 122.175 120.750 120.975 - 1.050 120.900s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 125.600 125.725 124.400 124.500 - 1.025 124.500s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 128.675 128.850 127.650 127.925 - 0.800 127.875s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 131.200 131.350 130.550 130.800 - 0.575 130.700s 01:05P Chart for @LE2G Options for @LE2G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 103.275 103.600 102.500 103.375 - 0.125 103.400s 01:05P Chart for @HE1J Options for @HE1J
May 21 103.200 105.525 103.200 104.825 0.525 104.925s 03:10P Chart for @HE1K Options for @HE1K
Jun 21 105.325 107.000 104.900 106.200 0.025 106.175s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 103.800 104.925 103.300 104.300 - 0.150 104.325s 02:30P Chart for @HE1N Options for @HE1N
Aug 21 99.700 100.975 99.550 100.200 - 0.125 100.275s 02:30P Chart for @HE1Q Options for @HE1Q
Oct 21 84.975 86.375 84.900 85.625 0.025 85.725s 02:30P Chart for @HE1V Options for @HE1V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CK1

My Market Watch
Click Here to Customize
Commodities
@C1K 580'2 11'0
@S1K 1389'2 7'4
@W1K 630'6 1'6
@O1K 375'4 3'2
Stocks
MSFT 258.490000 2.580000
WMT 139.370000 - 0.430000
XOM 55.710000 0.210000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  580'2
Change:  11'0
Bid:  580'0
Ask:  580'0
Today's High:  584'4
Today's Low:  565'4
Volume:  194,793
Open:  569'0
Settle:  580'0s
Prev:  569'0
Contract High: 
Contract Low: 
Updated:  Apr-13-2021
1:19:00PM
Delay Time:  10 Minutes


Did You Know?

In 1941 deep-vat fermentation was developed in Peoria, IL, allowing mass-production of penicillin


Fact courtesy of the USDA



Welcome
 


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


Free Price Later Available 

 

 
 

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
 Apr 2021  580'0s @C1K Chart

Price as of 04/13/21 03:32PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 48oF Feels Like: 41oF
Humid: 37% Dew Pt: 23oF
Barom: 30.16 Wind Dir: W
Cond: N/A Wind Spd: 20 mph
Sunrise: 6:40 Sunset: 7:58
As reported at CARROLL, IA at 3:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 52°F
Low: 30°F
Precip: 0%
High: 51°F
Low: 29°F
Precip: 0%
High: 52°F
Low: 31°F
Precip: 0%
High: 52°F
Low: 36°F
Precip: 0%
High: 52°F
Low: 38°F
Precip: 80%
View complete Local Weather
 
DTN Weather Summary
Northern Snow Tuesday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:32AM Tue Apr 13, 2021 CDT

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Biden Aims For Bipartisanship 04/13 06:07
Pentagon Chief to Shore Up Europe Ties 04/13 06:15
Biz Leaders Urge Biden on Climate Goal 04/13 06:00
NATO Warns Russia Over Troop Buildup 04/13 06:10
Iran: Sabotage Could Hurt Nuke Talks 04/13 06:14
Ukraine Pres. Requests Talk With Putin 04/13 06:05
Congress to Honor 2nd Slain Officer 04/13 06:09
US Stocks Mixed Tuesday Morning 04/13 09:36

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