Quote Ticker
  • CORN (Dec 21) 525'2 -1'4 9/26/21   8:46 PM CST
  • CORN (Mar 22) 532'6 -1'6 9/26/21   8:46 PM CST
  • CORN (May 22) 537'0 -2'0 9/26/21   8:43 PM CST
  • CORN (Dec 21) 525'2 -1'4 9/26/21   8:46 PM CST
  • CORN (Mar 22) 532'6 -1'6 9/26/21   8:46 PM CST
  • CORN (May 22) 537'0 -2'0 9/26/21   8:43 PM CST
  • CORN (Jul 22) 536'4 -1'6 9/26/21   8:32 PM CST
  • CORN (Sep 22) 510'0 -1'6 9/26/21   7:00 PM CST
  • CORN (Dec 22) 504'4 -0'2 9/26/21   8:36 PM CST
  • SOYBEANS (Nov 21) 1286'2 1'2 9/26/21   8:47 PM CST
  • SOYBEANS (Jan 22) 1295'4 0'6 9/26/21   8:46 PM CST
  • SOYBEANS (Mar 22) 1298'2 0'4 9/26/21   8:39 PM CST
  • SOYBEANS (May 22) 1303'6 0'4 9/26/21   8:39 PM CST
  • SOYBEANS (Jul 22) 1307'4 2'2 9/26/21   8:25 PM CST
  • SOYBEANS (Aug 22) 1293'4 0'0 9/24/21   1:15 PM CST
  • WHEAT (Dec 21) 727'0 3'2 9/26/21   8:46 PM CST
  • WHEAT (Mar 22) 738'6 4'0 9/26/21   8:26 PM CST
  • WHEAT (May 22) 741'2 3'2 9/26/21   8:43 PM CST
  • WHEAT (Jul 22) 719'2 3'2 9/26/21   8:20 PM CST
  • WHEAT (Sep 22) 720'2 3'6 9/26/21   8:19 PM CST
  • WHEAT (Dec 22) 723'4 2'6 9/26/21   8:43 PM CST
  • LIVE CATTLE (Oct 21) 122.725 - 0.300 9/24/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 127.825 - 0.475 9/24/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 132.350 - 0.325 9/24/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 136.125 - 0.450 9/24/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 131.000 - 0.475 9/24/21   1:04 PM CST
  • LIVE CATTLE (Aug 22) 129.575 - 0.375 9/24/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 87.300 2.525 9/24/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 77.175 0.300 9/24/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 80.000 0.200 9/24/21   1:04 PM CST
  • LEAN HOGS (Apr 22) 83.550 0.225 9/24/21   1:04 PM CST
  • LEAN HOGS (May 22) 87.100 0.300 9/24/21   1:04 PM CST
  • LEAN HOGS (Jun 22) 92.100 0.050 9/24/21   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 524'6 526'0 524'0 525'2 -1'4 526'6 08:47P Chart for @C1Z Options for @C1Z
Mar 22 532'2 533'4 531'6 532'6 -1'6 534'4 08:47P Chart for @C2H Options for @C2H
May 22 537'0 537'6 536'2 537'0 -2'0 539'0 08:47P Chart for @C2K Options for @C2K
Dec 21 524'6 526'0 524'0 525'2 -1'4 526'6 08:47P Chart for @C1Z Options for @C1Z
Mar 22 532'2 533'4 531'6 532'6 -1'6 534'4 08:47P Chart for @C2H Options for @C2H
May 22 537'0 537'6 536'2 537'0 -2'0 539'0 08:47P Chart for @C2K Options for @C2K
Jul 22 536'2 536'6 535'4 536'4 -1'6 538'2 08:47P Chart for @C2N Options for @C2N
Sep 22 510'0 510'0 510'0 510'0 -1'6 511'6 08:47P Chart for @C2U Options for @C2U
Dec 22 504'0 504'4 502'6 504'4 -0'2 504'6 08:47P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1284'0 1286'6 1282'0 1286'2 1'2 1285'0 08:47P Chart for @S1X Options for @S1X
Jan 22 1293'2 1296'0 1291'6 1295'4 0'6 1294'6 08:47P Chart for @S2F Options for @S2F
Mar 22 1296'4 1299'6 1295'2 1298'2 0'4 1297'6 08:47P Chart for @S2H Options for @S2H
May 22 1302'6 1304'4 1301'4 1303'6 0'4 1303'2 08:47P Chart for @S2K Options for @S2K
Jul 22 1305'0 1307'4 1303'2 1307'4 2'2 1305'2 08:47P Chart for @S2N Options for @S2N
Aug 22 1294'2 1298'0 1293'0 1293'4 0'0 1296'2s 08:47P Chart for @S2Q Options for @S2Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 723'4 728'0 722'2 727'0 3'2 723'6 08:47P Chart for @W1Z Options for @W1Z
Mar 22 734'4 738'6 734'0 738'6 4'0 734'6 08:47P Chart for @W2H Options for @W2H
May 22 737'6 742'0 737'2 741'2 3'2 738'0 08:47P Chart for @W2K Options for @W2K
Jul 22 716'0 719'6 714'4 719'2 3'2 716'0 08:47P Chart for @W2N Options for @W2N
Sep 22 715'6 720'2 715'6 720'2 3'6 716'4 08:47P Chart for @W2U Options for @W2U
Dec 22 720'4 724'6 720'4 723'4 2'6 720'6 08:47P Chart for @W2Z Options for @W2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 123.300 123.325 122.600 122.725 - 0.300 122.925s 02:00P Chart for @LE1V Options for @LE1V
Dec 21 128.600 128.600 127.725 127.825 - 0.475 128.150s 02:00P Chart for @LE1Z Options for @LE1Z
Feb 22 132.850 132.875 132.225 132.350 - 0.325 132.625s 02:00P Chart for @LE2G Options for @LE2G
Apr 22 136.425 136.725 136.100 136.125 - 0.450 136.325s 02:00P Chart for @LE2J Options for @LE2J
Jun 22 131.375 131.525 130.900 131.000 - 0.475 131.150s 02:00P Chart for @LE2M Options for @LE2M
Aug 22 129.750 130.000 129.350 129.575 - 0.375 129.675s 09/24 Chart for @LE2Q Options for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 21 84.750 87.500 84.050 87.300 2.525 87.275s 02:00P Chart for @HE1V Options for @HE1V
Dec 21 76.500 77.200 75.650 77.175 0.300 76.800s 02:00P Chart for @HE1Z Options for @HE1Z
Feb 22 79.575 80.100 78.675 80.000 0.200 79.675s 02:00P Chart for @HE2G Options for @HE2G
Apr 22 82.850 83.550 82.225 83.550 0.225 83.175s 02:00P Chart for @HE2J Options for @HE2J
May 22 86.650 87.100 86.550 87.100 0.300 86.875s 09/24 Chart for @HE2K Options for @HE2K
Jun 22 92.000 92.100 91.150 92.100 0.050 91.825s 02:00P Chart for @HE2M Options for @HE2M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ1

My Market Watch
Click Here to Customize
Commodities
@C1Z 525'2 -1'4
@S1X 1286'0 1'0
@W1Z 727'0 3'2
@O1Z 575'4 0'2
Stocks
MSFT 299.350000 - 0.210000
WMT 143.170000
XOM 57.590000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  525'2
Change:  -1'4
Bid:  525'0
Ask:  525'2
Today's High:  526'0
Today's Low:  524'0
Volume:  93,098
Open:  524'6
Settle:  526'6
Prev:  526'6
Contract High: 
Contract Low: 
Updated:  Sep-26-2021
8:46:00PM
Delay Time:  10 Minutes


Did You Know?

In 1933 the Farm Credit Administration was established by Executive Order 6084


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
 Sep 30 2021  526'6s @C1Z Chart

Price as of 09/26/21 08:58PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 67oF
Humid: 56% Dew Pt: 52oF
Barom: 29.73 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:12 Sunset: 7:07
As reported at CARROLL, IA at 8:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 88°F
Low: 54°F
Precip: 0%
High: 89°F
Low: 54°F
Precip: 0%
High: 88°F
Low: 58°F
Precip: 0%
High: 80°F
Low: 59°F
Precip: 80%
High: 75°F
Low: 58°F
Precip: 80%
View complete Local Weather
 
DTN Weather Summary
Favorable Harvest Conditions for Most Areas This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Mild temps and dry conditions this weekend in most areas, except the Upper Midwest into the Great Lakes. » More DTN Weather Commentary

Posted at 12:15PM Fri Sep 24, 2021 CDT

Indexes
Index Last Chg
NYSE Composite 0 09/24/2021   3:10 PM CST 0

 - Mouse over for last update

Headline News
Panel OKs Dems' $3.5T Bill 09/26 10:43
Haiti, Ethiopia Turmoil Concern at UN 09/26 10:51
US: Enough Vaccines for Boosters, Kids 09/26 10:39
UN, Afghan Taliban Work on Interactions09/26 10:47
SKorea Urges North to Restore Hotlines 09/26 10:50
Russia: In Sync With Others on Taliban 09/26 10:42
Iceland Elects 1st Female-Majority Govt09/26 10:45
US Stocks Close Mixed; S&P 500 Rises 09/24 16:04

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