Quote Ticker
  • CORN (May 21) 729'0 -38'4 5/13/21   1:15 PM CST
  • CORN (Jul 21) 681'0 6'2 5/14/21   12:04 AM CST
  • CORN (Sep 21) 590'0 7'0 5/14/21   12:03 AM CST
  • CORN (May 21) 729'0 -38'4 5/13/21   1:15 PM CST
  • CORN (Jul 21) 681'0 6'2 5/14/21   12:04 AM CST
  • CORN (Sep 21) 590'0 7'0 5/14/21   12:03 AM CST
  • CORN (Dec 21) 564'6 6'4 5/14/21   12:03 AM CST
  • CORN (Mar 22) 570'0 6'2 5/14/21   12:03 AM CST
  • CORN (May 22) 572'0 6'4 5/14/21   12:03 AM CST
  • SOYBEANS (May 21) 1617'2 -48'2 5/13/21   1:15 PM CST
  • SOYBEANS (Jul 21) 1594'2 10'2 5/14/21   12:04 AM CST
  • SOYBEANS (Aug 21) 1532'4 10'2 5/13/21   11:41 PM CST
  • SOYBEANS (Sep 21) 1448'0 8'2 5/13/21   11:53 PM CST
  • SOYBEANS (Nov 21) 1402'6 6'2 5/14/21   12:04 AM CST
  • SOYBEANS (Jan 22) 1401'2 6'2 5/14/21   12:04 AM CST
  • WHEAT (May 21) 727'2 0'6 5/13/21   11:03 PM CST
  • WHEAT (Jul 21) 711'0 9'4 5/14/21   12:04 AM CST
  • WHEAT (Sep 21) 710'6 9'4 5/13/21   11:55 PM CST
  • WHEAT (Dec 21) 714'4 9'0 5/14/21   12:04 AM CST
  • WHEAT (Mar 22) 719'0 8'6 5/13/21   11:55 PM CST
  • WHEAT (May 22) 710'2 7'0 5/13/21   11:34 PM CST
  • LIVE CATTLE (Jun 21) 115.400 - 3.000 5/13/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 119.150 - 2.925 5/13/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 123.875 - 2.500 5/13/21   1:03 PM CST
  • LIVE CATTLE (Dec 21) 127.600 - 2.200 5/13/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 130.875 - 2.000 5/13/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 132.450 - 2.125 5/13/21   1:04 PM CST
  • LEAN HOGS (May 21) 111.475 - 0.325 5/13/21   1:04 PM CST
  • LEAN HOGS (Jun 21) 110.000 - 1.925 5/13/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 109.975 - 1.825 5/13/21   1:03 PM CST
  • LEAN HOGS (Aug 21) 105.600 - 1.925 5/13/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 89.775 -1.675 5/13/21   1:03 PM CST
  • LEAN HOGS (Dec 21) 82.475 -1.450 5/13/21   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 757'4 769'0 717'4 729'0 -38'4 719'0s 12:04A Chart for @C1K Options for @C1K
Jul 21 670'0 683'6 666'0 681'0 6'2 674'6 12:04A Chart for @C1N Options for @C1N
Sep 21 583'0 591'4 576'4 590'0 7'0 583'0 12:04A Chart for @C1U Options for @C1U
May 21 757'4 769'0 717'4 729'0 -38'4 719'0s 12:04A Chart for @C1K Options for @C1K
Jul 21 670'0 683'6 666'0 681'0 6'2 674'6 12:04A Chart for @C1N Options for @C1N
Sep 21 583'0 591'4 576'4 590'0 7'0 583'0 12:04A Chart for @C1U Options for @C1U
Dec 21 558'0 566'6 549'4 564'6 6'4 558'2 12:04A Chart for @C1Z Options for @C1Z
Mar 22 563'0 571'6 555'2 570'0 6'2 563'6 12:04A Chart for @C2H Options for @C2H
May 22 565'0 572'4 557'2 572'0 6'4 565'4 12:04A Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1657'0 1657'0 1598'0 1617'2 -48'2 1612'2s 12:04A Chart for @S1K Options for @S1K
Jul 21 1583'4 1599'0 1577'0 1594'2 10'2 1584'0 12:04A Chart for @S1N Options for @S1N
Aug 21 1520'6 1538'0 1517'4 1532'4 10'2 1522'2 12:04A Chart for @S1Q Options for @S1Q
Sep 21 1438'2 1452'6 1434'0 1448'0 8'2 1439'6 12:04A Chart for @S1U Options for @S1U
Nov 21 1395'0 1408'4 1388'2 1402'6 6'2 1396'4 12:04A Chart for @S1X Options for @S1X
Jan 22 1391'4 1406'0 1388'0 1401'2 6'2 1395'0 12:04A Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 730'2 730'2 727'2 727'2 0'6 726'4 12:04A Chart for @W1K Options for @W1K
Jul 21 706'2 715'0 703'4 711'0 9'4 701'4 12:04A Chart for @W1N Options for @W1N
Sep 21 705'6 714'4 703'4 710'6 9'4 701'2 12:04A Chart for @W1U Options for @W1U
Dec 21 709'6 718'2 707'4 714'4 9'0 705'4 12:04A Chart for @W1Z Options for @W1Z
Mar 22 714'2 721'6 712'0 719'0 8'6 710'2 12:04A Chart for @W2H Options for @W2H
May 22 712'6 712'6 710'0 710'2 7'0 703'2 12:04A Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 118.250 118.675 114.700 115.400 - 3.000 115.600s 05/13 Chart for @LE1M Options for @LE1M
Aug 21 122.075 122.550 118.325 119.150 - 2.925 119.400s 05/13 Chart for @LE1Q Options for @LE1Q
Oct 21 126.275 126.700 122.550 123.875 - 2.500 124.050s 05/13 Chart for @LE1V Options for @LE1V
Dec 21 129.700 130.325 126.000 127.600 - 2.200 127.800s 05/13 Chart for @LE1Z Options for @LE1Z
Feb 22 132.650 133.450 129.075 130.875 - 2.000 131.025s 05/13 Chart for @LE2G Options for @LE2G
Apr 22 134.100 135.050 130.575 132.450 - 2.125 132.450s 05/13 Chart for @LE2J Options for @LE2J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.775 111.925 111.200 111.475 - 0.325 111.475s 05/13 Chart for @HE1K Options for @HE1K
Jun 21 110.875 111.525 109.700 110.000 - 1.925 110.100s 05/13 Chart for @HE1M Options for @HE1M
Jul 21 111.175 111.175 109.450 109.975 - 1.825 110.100s 05/13 Chart for @HE1N Options for @HE1N
Aug 21 106.625 107.000 105.200 105.600 - 1.925 105.725s 05/13 Chart for @HE1Q Options for @HE1Q
Oct 21 90.625 91.000 89.225 89.775 -1.675 89.825s 05/13 Chart for @HE1V Options for @HE1V
Dec 21 83.525 83.750 81.950 82.475 -1.450 82.725s 05/13 Chart for @HE1Z Options for @HE1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN1

My Market Watch
Click Here to Customize
Commodities
@C1K 729'0 -38'4
@S1K 1617'2 -48'2
@W1K 727'2 0'6
@O1K 403'6 -17'0
Stocks
MSFT 243.030000 4.030000
WMT 138.240000
XOM 59.300000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  729'0
Change:  -38'4
Bid:  716'2
Ask:  734'0
Today's High:  769'0
Today's Low:  717'4
Volume:  307
Open:  757'4
Settle:  719'0s
Prev:  757'4
Contract High: 
Contract Low: 
Updated:  May-13-2021
1:15:00PM
Delay Time:  10 Minutes


Did You Know?

In 1854 the self-governing windmill was perfected


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 Available When Space Allows
 
 

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
 May 2021  674'6s @C1N Chart

Price as of 05/14/21 12:15AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 47% Dew Pt: 32oF
Barom: 30.27 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:58 Sunset: 8:32
As reported at CARROLL, IA at 11:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 61°F
Low: 46°F
Precip: 80%
High: 72°F
Low: 46°F
Precip: 20%
High: 72°F
Low: 48°F
Precip: 80%
High: 78°F
Low: 51°F
Precip: 0%
High: 79°F
Low: 52°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry Thursday Ahead
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:38AM Thu May 13, 2021 CDT

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Admin Moves Swiftly on Cyber Attack 05/13 06:10
Israel Steps Up Gaza Offensive 05/13 06:19
China Accused of Massive Uyghur Crimes 05/13 06:05
Trump Bent on Retribution for Cheney 05/13 06:14
Deal Reached for McGahn's Testimony 05/13 06:18
Jan 6. Hearing Shows Partisan Divisions05/13 06:09
UN Urges Immediate Yemen Cease-Fire 05/13 06:13
US Stocks Higher, Led by Big Tech 05/13 16:30

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