Quote Ticker
  • CORN (Mar 21) 553'4 -5'6 2/25/21   10:55 AM CST
  • CORN (May 21) 550'2 -6'6 2/25/21   10:55 AM CST
  • CORN (Jul 21) 540'4 -6'6 2/25/21   10:55 AM CST
  • CORN (Mar 21) 553'4 -5'6 2/25/21   10:55 AM CST
  • CORN (May 21) 550'2 -6'6 2/25/21   10:55 AM CST
  • CORN (Jul 21) 540'4 -6'6 2/25/21   10:55 AM CST
  • CORN (Sep 21) 494'0 -2'4 2/25/21   10:55 AM CST
  • CORN (Dec 21) 475'4 -1'2 2/25/21   10:55 AM CST
  • CORN (Mar 22) 483'0 -0'4 2/25/21   10:55 AM CST
  • SOYBEANS (Mar 21) 1412'6 -11'0 2/25/21   10:55 AM CST
  • SOYBEANS (May 21) 1414'2 -11'4 2/25/21   10:55 AM CST
  • SOYBEANS (Jul 21) 1403'4 -8'4 2/25/21   10:55 AM CST
  • SOYBEANS (Aug 21) 1361'0 -9'4 2/25/21   10:54 AM CST
  • SOYBEANS (Sep 21) 1278'2 -7'6 2/25/21   10:51 AM CST
  • SOYBEANS (Nov 21) 1235'0 -3'2 2/25/21   10:55 AM CST
  • WHEAT (Mar 21) 671'4 -8'6 2/25/21   10:54 AM CST
  • WHEAT (May 21) 678'0 -7'4 2/25/21   10:55 AM CST
  • WHEAT (Jul 21) 666'0 -4'4 2/25/21   10:55 AM CST
  • WHEAT (Sep 21) 662'0 -3'6 2/25/21   10:55 AM CST
  • WHEAT (Dec 21) 665'0 -4'6 2/25/21   10:52 AM CST
  • WHEAT (Mar 22) 668'4 -5'0 2/25/21   10:52 AM CST
  • LIVE CATTLE (Feb 21) 117.000 0.425 2/25/21   10:52 AM CST
  • LIVE CATTLE (Apr 21) 121.950 - 0.275 2/25/21   10:55 AM CST
  • LIVE CATTLE (Jun 21) 119.800 - 0.300 2/25/21   10:54 AM CST
  • LIVE CATTLE (Aug 21) 118.250 - 0.375 2/25/21   10:55 AM CST
  • LIVE CATTLE (Oct 21) 122.000 - 0.075 2/25/21   10:55 AM CST
  • LIVE CATTLE (Dec 21) 124.550 - 0.125 2/25/21   10:54 AM CST
  • LEAN HOGS (Apr 21) 89.500 0.075 2/25/21   10:55 AM CST
  • LEAN HOGS (May 21) 91.050 -0.500 2/25/21   10:50 AM CST
  • LEAN HOGS (Jun 21) 95.500 -0.400 2/25/21   10:55 AM CST
  • LEAN HOGS (Jul 21) 94.900 -0.525 2/25/21   10:54 AM CST
  • LEAN HOGS (Aug 21) 93.775 -0.550 2/25/21   10:54 AM CST
  • LEAN HOGS (Oct 21) 78.800 -1.075 2/25/21   10:55 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 559'0 560'4 542'4 553'4 -5'6 559'2 10:55A Chart for @C1H Options for @C1H
May 21 556'6 558'0 541'0 550'2 -6'6 557'0 10:55A Chart for @C1K Options for @C1K
Jul 21 546'6 548'0 533'6 540'4 -6'6 547'2 10:55A Chart for @C1N Options for @C1N
Mar 21 559'0 560'4 542'4 553'4 -5'6 559'2 10:55A Chart for @C1H Options for @C1H
May 21 556'6 558'0 541'0 550'2 -6'6 557'0 10:55A Chart for @C1K Options for @C1K
Jul 21 546'6 548'0 533'6 540'4 -6'6 547'2 10:55A Chart for @C1N Options for @C1N
Sep 21 495'4 498'0 486'6 494'0 -2'4 496'4 10:55A Chart for @C1U Options for @C1U
Dec 21 476'0 479'0 469'4 475'4 -1'2 476'6 10:55A Chart for @C1Z Options for @C1Z
Mar 22 483'0 486'0 477'0 483'0 -0'4 483'4 10:55A Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1423'4 1443'0 1391'6 1412'6 -11'0 1423'6 10:55A Chart for @S1H Options for @S1H
May 21 1425'0 1445'6 1393'4 1414'2 -11'4 1425'6 10:55A Chart for @S1K Options for @S1K
Jul 21 1411'2 1433'6 1383'2 1403'4 -8'4 1412'0 10:55A Chart for @S1N Options for @S1N
Aug 21 1371'0 1389'6 1344'4 1361'0 -9'4 1370'4 10:55A Chart for @S1Q Options for @S1Q
Sep 21 1286'6 1302'4 1265'4 1278'2 -7'6 1286'0 10:55A Chart for @S1U Options for @S1U
Nov 21 1236'6 1252'6 1222'6 1235'0 -3'2 1238'2 10:55A Chart for @S1X Options for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 677'2 680'4 658'6 671'4 -8'6 680'2 10:55A Chart for @W1H Options for @W1H
May 21 681'4 686'0 666'2 678'0 -7'4 685'4 10:55A Chart for @W1K Options for @W1K
Jul 21 667'0 671'6 655'2 666'0 -4'4 670'4 10:55A Chart for @W1N Options for @W1N
Sep 21 662'6 666'2 651'4 662'0 -3'6 665'6 10:55A Chart for @W1U Options for @W1U
Dec 21 665'2 669'6 655'0 665'0 -4'6 669'6 10:54A Chart for @W1Z Options for @W1Z
Mar 22 670'0 673'0 659'0 668'4 -5'0 673'4 10:55A Chart for @W2H Options for @W2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 116.800 117.325 116.250 117.000 0.425 116.575 10:55A Chart for @LE1G Options for @LE1G
Apr 21 122.250 122.475 121.300 121.950 - 0.275 122.225 10:55A Chart for @LE1J Options for @LE1J
Jun 21 120.000 120.075 119.100 119.800 - 0.300 120.100 10:54A Chart for @LE1M Options for @LE1M
Aug 21 118.600 118.600 117.725 118.250 - 0.375 118.625 10:55A Chart for @LE1Q Options for @LE1Q
Oct 21 122.000 122.175 121.350 122.000 - 0.075 122.075 10:55A Chart for @LE1V Options for @LE1V
Dec 21 124.425 124.750 124.000 124.550 - 0.125 124.675 10:55A Chart for @LE1Z Options for @LE1Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 90.200 90.675 89.100 89.500 0.075 89.425 10:55A Chart for @HE1J Options for @HE1J
May 21 92.025 92.025 91.000 91.050 -0.500 91.550 10:55A Chart for @HE1K Options for @HE1K
Jun 21 95.900 96.375 95.300 95.500 -0.400 95.900 10:55A Chart for @HE1M Options for @HE1M
Jul 21 95.300 95.925 94.750 94.900 -0.525 95.425 10:55A Chart for @HE1N Options for @HE1N
Aug 21 94.350 94.650 93.600 93.775 -0.550 94.325 10:55A Chart for @HE1Q Options for @HE1Q
Oct 21 79.775 79.775 78.350 78.800 -1.075 79.875 10:55A Chart for @HE1V Options for @HE1V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CH1

My Market Watch
Click Here to Customize
Commodities
@C1H 552'4 -6'6
@S1H 1411'0 -12'6
@W1H 671'4 -8'6
@O1H 365'0 -2'2
Stocks
MSFT 231.530000 - 3.020000
WMT 133.320000 0.110000
XOM 56.220000 -0.480000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  552'2
Change:  -7'0
Bid:  552'2
Ask:  552'4
Today's High:  560'4
Today's Low:  542'4
Volume:  174,397
Open:  559'0
Settle:  559'2
Prev:  559'2
Contract High: 
Contract Low: 
Updated:  Feb-25-2021
10:54:00AM
Delay Time:  10 Minutes


Did You Know?

In 1970 the Nobel Peace Prize was awarded to Norman Borlaug for developing high-yielding wheat varieties


Fact courtesy of the USDA



Welcome
 


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

 

 

 

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
 Feb 2021  549'2 @C1K Chart

Price as of 02/25/21 11:06AM CST.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 32oF Feels Like: 26oF
Humid: 100% Dew Pt: 32oF
Barom: 30.38 Wind Dir: WNW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:59 Sunset: 6:04
As reported at CARROLL, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Thursday

Friday

Saturday

Sunday

Monday
High: 38°F
Low: 23°F
Precip: 0%
High: 41°F
Low: 24°F
Precip: 0%
High: 44°F
Low: 26°F
Precip: 30%
High: 34°F
Low: 24°F
Precip: 30%
High: 42°F
Low: 25°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Dry Pattern Thursday
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 11:30AM Wed Feb 24, 2021 CST

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
GOP Rallies Against Dems Virus Package 02/25 06:11
UN: Yemen Needs $3.85B for Famine 02/25 06:24
Budget Chief Nominee Faces Hurdles 02/25 06:04
House to Vote on Legal LGBTQ Safeguards02/25 06:19
1st Lady:Health Inequities For Too Long02/25 06:23
US Envoy to UN Gets Russia Red Carpet 02/25 06:09
EU Court Urged to Rule Against Hungary 02/25 06:15
US Stocks Fall as Bond Yields Rise 02/25 09:26

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