Quote Ticker
  • CORN (Dec 22) 669'2 3'0 9/27/22   3:33 AM CST
  • CORN (Mar 23) 673'6 3'0 9/27/22   3:31 AM CST
  • CORN (May 23) 675'0 3'4 9/27/22   3:21 AM CST
  • CORN (Dec 22) 669'2 3'0 9/27/22   3:33 AM CST
  • CORN (Mar 23) 673'6 3'0 9/27/22   3:31 AM CST
  • CORN (May 23) 675'0 3'4 9/27/22   3:21 AM CST
  • CORN (Jul 23) 668'0 2'6 9/27/22   3:12 AM CST
  • CORN (Sep 23) 623'0 1'4 9/26/22   8:56 PM CST
  • CORN (Dec 23) 613'0 2'0 9/27/22   3:21 AM CST
  • SOYBEANS (Nov 22) 1424'4 13'2 9/27/22   3:33 AM CST
  • SOYBEANS (Jan 23) 1428'2 12'0 9/27/22   3:29 AM CST
  • SOYBEANS (Mar 23) 1430'4 11'6 9/27/22   3:30 AM CST
  • SOYBEANS (May 23) 1433'6 12'0 9/27/22   3:01 AM CST
  • SOYBEANS (Jul 23) 1432'0 11'0 9/27/22   3:30 AM CST
  • SOYBEANS (Aug 23) 1411'2 8'0 9/27/22   3:17 AM CST
  • WHEAT (Dec 22) 867'2 9'2 9/27/22   3:33 AM CST
  • WHEAT (Mar 23) 881'0 9'6 9/27/22   3:32 AM CST
  • WHEAT (May 23) 888'0 10'2 9/27/22   3:31 AM CST
  • WHEAT (Jul 23) 875'0 9'4 9/27/22   3:31 AM CST
  • WHEAT (Sep 23) 872'4 9'0 9/27/22   3:31 AM CST
  • WHEAT (Dec 23) 874'6 7'6 9/27/22   3:31 AM CST
  • LIVE CATTLE (Oct 22) 143.625 - 0.775 9/26/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 147.375 - 1.200 9/26/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 151.575 - 1.250 9/26/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 155.375 - 1.300 9/26/22   1:04 PM CST
  • LIVE CATTLE (Jun 23) 151.575 - 1.525 9/26/22   1:04 PM CST
  • LIVE CATTLE (Aug 23) 151.450 - 1.625 9/26/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 90.125 -2.250 9/26/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 79.425 -3.400 9/26/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 83.675 -3.400 9/26/22   1:04 PM CST
  • LEAN HOGS (Apr 23) 89.325 -3.275 9/26/22   1:04 PM CST
  • LEAN HOGS (May 23) 94.250 -3.175 9/26/22   1:04 PM CST
  • LEAN HOGS (Jun 23) 100.075 - 3.025 9/26/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 666'2 670'0 666'2 669'2 3'0 666'2 03:32A Chart for @C2Z Options for @C2Z
Mar 23 670'6 674'6 670'6 673'6 3'0 670'6 03:32A Chart for @C3H Options for @C3H
May 23 671'2 675'0 671'2 675'0 3'4 671'4 03:32A Chart for @C3K Options for @C3K
Dec 22 666'2 670'0 666'2 669'2 3'0 666'2 03:32A Chart for @C2Z Options for @C2Z
Mar 23 670'6 674'6 670'6 673'6 3'0 670'6 03:32A Chart for @C3H Options for @C3H
May 23 671'2 675'0 671'2 675'0 3'4 671'4 03:32A Chart for @C3K Options for @C3K
Jul 23 665'2 669'0 665'2 668'0 2'6 665'2 03:32A Chart for @C3N Options for @C3N
Sep 23 622'0 623'6 621'4 623'0 1'4 621'4 03:31A Chart for @C3U Options for @C3U
Dec 23 611'0 614'0 610'2 613'0 2'0 611'0 03:31A Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1411'2 1424'2 1410'2 1424'2 13'0 1411'2 03:32A Chart for @S2X Options for @S2X
Jan 23 1416'0 1428'4 1415'4 1428'2 12'0 1416'2 03:32A Chart for @S3F Options for @S3F
Mar 23 1418'2 1431'0 1417'6 1430'4 11'6 1418'6 03:32A Chart for @S3H Options for @S3H
May 23 1421'4 1433'6 1421'0 1433'6 12'0 1421'6 03:32A Chart for @S3K Options for @S3K
Jul 23 1421'0 1432'2 1421'0 1432'0 11'0 1421'0 03:32A Chart for @S3N Options for @S3N
Aug 23 1406'2 1411'2 1403'6 1411'2 8'0 1403'2 03:32A Chart for @S3Q Options for @S3Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 857'4 874'0 857'0 867'2 9'2 858'0 03:31A Chart for @W2Z Options for @W2Z
Mar 23 870'4 887'2 870'4 881'4 10'2 871'2 03:31A Chart for @W3H Options for @W3H
May 23 878'6 893'4 878'6 888'0 10'2 877'6 03:31A Chart for @W3K Options for @W3K
Jul 23 863'2 879'2 863'2 875'0 9'4 865'4 03:31A Chart for @W3N Options for @W3N
Sep 23 863'6 876'0 863'6 872'4 9'0 863'4 03:32A Chart for @W3U Options for @W3U
Dec 23 872'2 878'0 872'2 874'6 7'6 867'0 03:32A Chart for @W3Z Options for @W3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.475 145.350 142.900 143.625 - 0.775 143.475s 09/26 Chart for @LE2V Options for @LE2V
Dec 22 148.600 149.600 146.575 147.375 - 1.200 147.350s 09/26 Chart for @LE2Z Options for @LE2Z
Feb 23 152.700 153.425 150.975 151.575 - 1.250 151.450s 09/26 Chart for @LE3G Options for @LE3G
Apr 23 156.500 156.975 154.675 155.375 - 1.300 155.125s 09/26 Chart for @LE3J Options for @LE3J
Jun 23 152.800 153.300 151.025 151.575 - 1.525 151.400s 09/26 Chart for @LE3M Options for @LE3M
Aug 23 152.800 153.300 151.075 151.450 - 1.625 151.300s 09/26 Chart for @LE3Q Options for @LE3Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 92.625 93.075 89.275 90.125 -2.250 90.375s 09/26 Chart for @HE2V Options for @HE2V
Dec 22 82.550 83.325 78.400 79.425 -3.400 79.400s 09/26 Chart for @HE2Z Options for @HE2Z
Feb 23 86.750 87.375 82.800 83.675 -3.400 83.650s 09/26 Chart for @HE3G Options for @HE3G
Apr 23 92.075 92.750 88.575 89.325 -3.275 89.200s 09/26 Chart for @HE3J Options for @HE3J
May 23 96.700 96.700 93.350 94.250 -3.175 94.000s 09/26 Chart for @HE3K Options for @HE3K
Jun 23 102.575 103.325 99.425 100.075 - 3.025 99.950s 09/26 Chart for @HE3M Options for @HE3M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ2

My Market Watch
Click Here to Customize
Commodities
@C2Z 669'2 3'0
@S2X 1424'4 13'2
@W2Z 867'2 9'2
@O2Z 383'0 4'4
Stocks
MSFT 237.450000 - 0.470000
WMT 131.310000 1.250000
XOM 83.980000 -1.770000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  669'2
Change:  3'0
Bid:  669'0
Ask:  669'2
Today's High:  670'0
Today's Low:  666'2
Volume:  140,725
Open:  666'2
Settle:  666'2
Prev:  666'2
Contract High: 
Contract Low: 
Updated:  Sep-27-2022
3:31:00AM
Delay Time:  10 Minutes


Did You Know?

In 1952 the self-propelled center-pivot overhead sprinkler was patented


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
 By Oct 7 2022  666'2s @C2Z Chart

Price as of 09/27/22 03:43AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 39oF Feels Like: 39oF
Humid: 100% Dew Pt: 39oF
Barom: 30.13 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:12 Sunset: 7:07
As reported at CARROLL, IA at 3:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 69°F
Low: 34°F
Precip: 0%
High: 64°F
Low: 34°F
Precip: 0%
High: 71°F
Low: 38°F
Precip: 0%
High: 75°F
Low: 45°F
Precip: 0%
High: 76°F
Low: 45°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Colder Air Pushing Into Midwest Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Colder air will be sinking through the Midwest Monday night and Tuesday. Some frosts may be possible in the Upper Midwest tonight, but the colder air settles in more for Tuesday and Wednesday nights with some scattered to widespread frosts, near or slightly ahead of average for this time of year. » More DTN Weather Commentary

Posted at 12:35PM Mon Sep 26, 2022 CDT

Indexes
Index Last Chg
NYSE Composite 13580 09/26/2022   11:10 AM CST - 216

 - Mouse over for last update

Headline News
Ukrainians Scared by Russia Referendums09/26 07:07
Politics Impede Growth of UN Council 09/26 07:13
US Carrier,S. Korea Ships Launch Drills09/26 07:04
Iran Guard Strikes Iraq Kurdish Groups 09/26 07:09
Italy Shifts to the Right With Election09/26 07:12
False Claims, Threats Fuel Poll Workers09/26 07:06
13 Dead, 21 Wounded in Russia Shooting 09/26 07:09
US Stocks Extend Losses Monday 09/26 15:54

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