Quote Ticker
  • CORN (Jul 22) 776'4 -6'6 5/19/22   8:51 PM CST
  • CORN (Sep 22) 745'6 -4'6 5/19/22   8:49 PM CST
  • CORN (Dec 22) 731'6 -4'2 5/19/22   8:51 PM CST
  • CORN (Jul 22) 776'4 -6'6 5/19/22   8:51 PM CST
  • CORN (Sep 22) 745'6 -4'6 5/19/22   8:49 PM CST
  • CORN (Dec 22) 731'6 -4'2 5/19/22   8:51 PM CST
  • CORN (Mar 23) 735'4 -4'0 5/19/22   8:10 PM CST
  • CORN (May 23) 735'4 -3'6 5/19/22   8:24 PM CST
  • CORN (Jul 23) 729'2 -4'0 5/19/22   8:10 PM CST
  • SOYBEANS (Jul 22) 1689'4 -1'0 5/19/22   8:51 PM CST
  • SOYBEANS (Aug 22) 1630'2 -0'2 5/19/22   8:43 PM CST
  • SOYBEANS (Sep 22) 1556'0 -2'6 5/19/22   8:49 PM CST
  • SOYBEANS (Nov 22) 1513'2 -1'2 5/19/22   8:51 PM CST
  • SOYBEANS (Jan 23) 1516'0 -1'4 5/19/22   8:51 PM CST
  • SOYBEANS (Mar 23) 1504'0 -1'6 5/19/22   8:43 PM CST
  • WHEAT (Jul 22) 1194'0 -6'4 5/19/22   8:51 PM CST
  • WHEAT (Sep 22) 1199'6 -6'2 5/19/22   8:51 PM CST
  • WHEAT (Dec 22) 1204'4 -5'4 5/19/22   8:51 PM CST
  • WHEAT (Mar 23) 1203'2 -6'2 5/19/22   8:50 PM CST
  • WHEAT (May 23) 1187'6 -4'4 5/19/22   8:47 PM CST
  • WHEAT (Jul 23) 1118'6 -6'2 5/19/22   8:47 PM CST
  • LIVE CATTLE (Jun 22) 131.675 5/19/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 132.050 0.325 5/19/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 137.925 0.075 5/19/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 143.775 0.025 5/19/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 148.875 - 0.250 5/19/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 152.750 - 0.275 5/19/22   1:04 PM CST
  • LEAN HOGS (Jun 22) 105.600 - 0.800 5/19/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 107.025 - 1.550 5/19/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 106.400 - 1.725 5/19/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 90.800 -1.050 5/19/22   1:03 PM CST
  • LEAN HOGS (Dec 22) 83.350 -0.275 5/19/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 87.575 0.075 5/19/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 781'2 782'0 775'6 776'4 -6'6 783'2 08:51P Chart for @C2N Options for @C2N
Sep 22 749'0 749'0 743'6 745'6 -4'6 750'4 08:51P Chart for @C2U Options for @C2U
Dec 22 733'4 734'6 729'2 731'6 -4'2 736'0 08:51P Chart for @C2Z Options for @C2Z
Jul 22 781'2 782'0 775'6 776'4 -6'6 783'2 08:51P Chart for @C2N Options for @C2N
Sep 22 749'0 749'0 743'6 745'6 -4'6 750'4 08:51P Chart for @C2U Options for @C2U
Dec 22 733'4 734'6 729'2 731'6 -4'2 736'0 08:51P Chart for @C2Z Options for @C2Z
Mar 23 737'4 737'6 733'0 735'4 -4'0 739'4 08:51P Chart for @C3H Options for @C3H
May 23 736'4 737'2 733'0 735'4 -3'6 739'2 08:51P Chart for @C3K Options for @C3K
Jul 23 729'0 731'4 728'4 729'2 -4'0 733'2 08:50P Chart for @C3N Options for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1691'0 1694'6 1685'4 1689'4 -1'0 1690'4 08:51P Chart for @S2N Options for @S2N
Aug 22 1634'0 1634'0 1625'0 1630'2 -0'2 1630'4 08:51P Chart for @S2Q Options for @S2Q
Sep 22 1554'2 1562'6 1554'2 1556'0 -2'6 1558'6 08:51P Chart for @S2U Options for @S2U
Nov 22 1514'0 1522'0 1512'0 1513'2 -1'2 1514'4 08:51P Chart for @S2X Options for @S2X
Jan 23 1516'2 1522'6 1515'0 1516'0 -1'4 1517'4 08:51P Chart for @S3F Options for @S3F
Mar 23 1503'6 1510'0 1503'6 1504'0 -1'6 1505'6 08:51P Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1208'0 1208'0 1191'0 1194'0 -6'4 1200'4 08:51P Chart for @W2N Options for @W2N
Sep 22 1213'6 1213'6 1197'0 1199'6 -6'2 1206'0 08:51P Chart for @W2U Options for @W2U
Dec 22 1218'2 1218'2 1201'6 1204'4 -5'4 1210'0 08:51P Chart for @W2Z Options for @W2Z
Mar 23 1210'0 1211'2 1201'2 1203'2 -6'2 1209'4 08:51P Chart for @W3H Options for @W3H
May 23 1185'4 1187'6 1185'0 1187'6 -4'4 1192'2 08:51P Chart for @W3K Options for @W3K
Jul 23 1125'0 1125'0 1118'6 1118'6 -6'2 1125'0 08:51P Chart for @W3N Options for @W3N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 131.625 132.250 131.200 131.675 131.500s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 131.775 132.425 131.600 132.050 0.325 132.025s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 138.000 138.500 137.750 137.925 0.075 138.000s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 143.800 144.175 143.500 143.775 0.025 143.825s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 149.250 149.475 148.775 148.875 - 0.250 148.975s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 153.000 153.350 152.575 152.750 - 0.275 152.825s 01:05P Chart for @LE3J Options for @LE3J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 105.800 106.475 105.000 105.600 - 0.800 105.300s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 107.825 108.475 106.300 107.025 - 1.550 106.975s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 107.425 107.625 105.800 106.400 - 1.725 106.125s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 91.250 91.875 90.050 90.800 -1.050 90.750s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 83.100 83.800 81.850 83.350 -0.275 83.175s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 87.100 87.900 86.225 87.575 0.075 87.500s 02:53P Chart for @HE3G Options for @HE3G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CN2

My Market Watch
Click Here to Customize
Commodities
@C2N 776'4 -6'6
@S2N 1689'4 -1'0
@W2N 1194'4 -6'0
@O2N 614'4 -13'2
Stocks
MSFT 253.140000 - 0.940000
WMT 119.070000 - 3.360000
XOM 91.140000 0.490000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  776'4
Change:  -6'6
Bid:  776'2
Ask:  776'6
Today's High:  782'0
Today's Low:  775'6
Volume:  106,424
Open:  781'2
Settle:  783'2
Prev:  783'2
Contract High: 
Contract Low: 
Updated:  May-19-2022
8:49:00PM
Delay Time:  10 Minutes


Did You Know?

In 1877 the Desert Land Act encouraged development of irrigation in arid lands. It offered land at 25 cents per acre if irrigated and cultivated for 3 years


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
 June 2022  783'2s @C2N Chart

Price as of 05/19/22 09:01PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 81oF Feels Like: 81oF
Humid: 51% Dew Pt: 61oF
Barom: 29.28 Wind Dir: S
Cond: N/A Wind Spd: 21 mph
Sunrise: 5:53 Sunset: 8:37
As reported at CARROLL, IA at 8:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 68°F
Low: 53°F
Precip: 80%
High: 54°F
Low: 44°F
Precip: 55%
High: 66°F
Low: 38°F
Precip: 0%
High: 65°F
Low: 42°F
Precip: 53%
High: 63°F
Low: 47°F
Precip: 59%
View complete Local Weather
 
DTN Weather Summary
North-Central Storms Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 12:24PM Wed May 18, 2022 CDT

Indexes
Index Last Chg
NYSE Composite 15035 05/19/2022   11:10 AM CST - 9

 - Mouse over for last update

Headline News
G7 Finance Leaders Focus on War Impact 05/19 06:11
Biden Invokes Defense Production Act 05/19 06:20
House Passes Domestic Terrorism Bill 05/19 06:07
NATO Talks With Finland, Sweden Falter 05/19 06:16
Biden Eyes China Amid SKorea,Japan Trip05/19 06:19
Brink Confirmed as Ukraine Ambassador 05/19 06:10
Pakistan, Taliban Ties Hurt by Attacks 05/19 06:15
Stocks Near Bear Market, End Lower 05/19 15:52

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