Quote Ticker
  • CORN (Sep 21) 550'2 1'4 7/28/21   9:22 AM CST
  • CORN (Dec 21) 549'4 3'2 7/28/21   9:22 AM CST
  • CORN (Mar 22) 557'2 3'4 7/28/21   9:22 AM CST
  • CORN (Sep 21) 550'2 1'4 7/28/21   9:22 AM CST
  • CORN (Dec 21) 549'4 3'2 7/28/21   9:22 AM CST
  • CORN (Mar 22) 557'2 3'4 7/28/21   9:22 AM CST
  • CORN (May 22) 561'0 3'0 7/28/21   9:21 AM CST
  • CORN (Jul 22) 561'4 3'2 7/28/21   9:22 AM CST
  • CORN (Sep 22) 513'2 2'6 7/28/21   9:22 AM CST
  • SOYBEANS (Aug 21) 1423'4 5'2 7/28/21   9:22 AM CST
  • SOYBEANS (Sep 21) 1368'6 1'6 7/28/21   9:22 AM CST
  • SOYBEANS (Nov 21) 1360'4 1'0 7/28/21   9:22 AM CST
  • SOYBEANS (Jan 22) 1364'4 0'2 7/28/21   9:22 AM CST
  • SOYBEANS (Mar 22) 1353'6 -0'2 7/28/21   9:19 AM CST
  • SOYBEANS (May 22) 1350'4 0'2 7/28/21   9:21 AM CST
  • WHEAT (Sep 21) 693'2 18'6 7/28/21   9:22 AM CST
  • WHEAT (Dec 21) 702'2 18'0 7/28/21   9:22 AM CST
  • WHEAT (Mar 22) 709'2 17'6 7/28/21   9:22 AM CST
  • WHEAT (May 22) 710'0 17'4 7/28/21   9:21 AM CST
  • WHEAT (Jul 22) 691'6 15'0 7/28/21   9:20 AM CST
  • WHEAT (Sep 22) 690'6 11'4 7/28/21   8:34 AM CST
  • LIVE CATTLE (Aug 21) 123.350 0.425 7/28/21   9:22 AM CST
  • LIVE CATTLE (Oct 21) 128.775 0.350 7/28/21   9:22 AM CST
  • LIVE CATTLE (Dec 21) 133.675 0.200 7/28/21   9:22 AM CST
  • LIVE CATTLE (Feb 22) 138.075 0.125 7/28/21   9:23 AM CST
  • LIVE CATTLE (Apr 22) 139.950 0.100 7/28/21   9:21 AM CST
  • LIVE CATTLE (Jun 22) 134.050 0.025 7/28/21   9:22 AM CST
  • LEAN HOGS (Aug 21) 106.825 - 0.650 7/28/21   9:22 AM CST
  • LEAN HOGS (Oct 21) 90.825 -1.700 7/28/21   9:22 AM CST
  • LEAN HOGS (Dec 21) 83.400 -1.450 7/28/21   9:22 AM CST
  • LEAN HOGS (Feb 22) 85.525 -1.225 7/28/21   9:22 AM CST
  • LEAN HOGS (Apr 22) 87.025 -1.000 7/28/21   9:22 AM CST
  • LEAN HOGS (May 22) 90.250 -1.050 7/28/21   9:17 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 554'0 554'2 545'0 550'2 1'4 548'6 09:22A Chart for @C1U Options for @C1U
Dec 21 551'0 552'4 542'6 549'4 3'2 546'2 09:22A Chart for @C1Z Options for @C1Z
Mar 22 557'6 560'0 550'4 557'2 3'4 553'6 09:22A Chart for @C2H Options for @C2H
Sep 21 554'0 554'2 545'0 550'2 1'4 548'6 09:22A Chart for @C1U Options for @C1U
Dec 21 551'0 552'4 542'6 549'4 3'2 546'2 09:22A Chart for @C1Z Options for @C1Z
Mar 22 557'6 560'0 550'4 557'2 3'4 553'6 09:22A Chart for @C2H Options for @C2H
May 22 562'2 564'0 554'6 561'0 3'0 558'0 09:22A Chart for @C2K Options for @C2K
Jul 22 561'0 563'4 555'4 561'4 3'2 558'2 09:22A Chart for @C2N Options for @C2N
Sep 22 511'4 514'4 508'0 513'2 2'6 510'4 09:22A Chart for @C2U Options for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1422'6 1431'0 1410'4 1423'4 5'2 1418'2 09:22A Chart for @S1Q Options for @S1Q
Sep 21 1371'2 1378'6 1358'0 1368'6 1'6 1367'0 09:22A Chart for @S1U Options for @S1U
Nov 21 1364'6 1371'0 1350'4 1360'4 1'0 1359'4 09:22A Chart for @S1X Options for @S1X
Jan 22 1369'4 1375'0 1355'6 1364'4 0'2 1364'2 09:22A Chart for @S2F Options for @S2F
Mar 22 1359'0 1364'4 1347'0 1353'6 -0'2 1354'0 09:22A Chart for @S2H Options for @S2H
May 22 1352'2 1360'0 1343'4 1350'4 0'2 1350'2 09:22A Chart for @S2K Options for @S2K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 21 675'0 696'2 673'6 693'2 18'6 674'4 09:22A Chart for @W1U Options for @W1U
Dec 21 684'4 705'4 684'0 702'2 18'0 684'2 09:22A Chart for @W1Z Options for @W1Z
Mar 22 691'0 712'0 691'0 709'2 17'6 691'4 09:22A Chart for @W2H Options for @W2H
May 22 692'6 712'4 692'6 710'0 17'4 692'4 09:23A Chart for @W2K Options for @W2K
Jul 22 676'0 694'4 676'0 691'6 15'0 676'6 09:23A Chart for @W2N Options for @W2N
Sep 22 687'4 690'6 687'0 690'6 11'4 679'2 09:23A Chart for @W2U Options for @W2U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 122.950 123.525 122.850 123.350 0.425 122.925 09:22A Chart for @LE1Q Options for @LE1Q
Oct 21 128.400 129.075 128.175 128.775 0.350 128.425 09:22A Chart for @LE1V Options for @LE1V
Dec 21 133.350 133.950 133.275 133.675 0.200 133.475 09:22A Chart for @LE1Z Options for @LE1Z
Feb 22 137.800 138.300 137.800 138.075 0.125 137.950 09:23A Chart for @LE2G Options for @LE2G
Apr 22 139.925 140.150 139.725 139.950 0.100 139.850 09:23A Chart for @LE2J Options for @LE2J
Jun 22 133.975 134.300 133.975 134.050 0.025 134.025 09:23A Chart for @LE2M Options for @LE2M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 107.600 107.700 106.575 106.825 - 0.650 107.475 09:22A Chart for @HE1Q Options for @HE1Q
Oct 21 92.250 92.375 90.625 90.825 -1.700 92.525 09:22A Chart for @HE1V Options for @HE1V
Dec 21 84.500 84.750 83.350 83.400 -1.450 84.850 09:22A Chart for @HE1Z Options for @HE1Z
Feb 22 86.650 86.725 85.475 85.525 -1.225 86.750 09:22A Chart for @HE2G Options for @HE2G
Apr 22 87.775 88.000 87.025 87.025 -1.000 88.025 09:22A Chart for @HE2J Options for @HE2J
May 22 90.700 90.700 90.250 90.250 -1.050 91.300 09:23A Chart for @HE2K Options for @HE2K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU1

My Market Watch
Click Here to Customize
Commodities
@C1U 550'2 1'4
@S1Q 1423'4 5'2
@W1U 693'2 18'6
@O1U 465'4 -0'2
Stocks
MSFT 288.330000 1.790000
WMT 142.710000 0.070000
XOM 57.690000 -0.140000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1U)
Exchange:  CBOT
Last Trade:  550'0
Change:  1'2
Bid:  550'0
Ask:  550'2
Today's High:  554'2
Today's Low:  545'0
Volume:  67,236
Open:  554'0
Settle:  548'6
Prev:  548'6
Contract High: 
Contract Low: 
Updated:  Jul-28-2021
9:21:00AM
Delay Time:  10 Minutes


Did You Know?

In 1923 the first annual farm outlook conference was held


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
 July Overrun Only  550'2 @C1U Chart

Price as of 07/28/21 09:34AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 81oF Feels Like: 89oF
Humid: 94% Dew Pt: 79oF
Barom: 30.06 Wind Dir: WSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:09 Sunset: 8:42
As reported at CARROLL, IA at 9:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 94°F
Low: 73°F
Precip: 0%
High: 86°F
Low: 69°F
Precip: 34%
High: 77°F
Low: 61°F
Precip: 80%
High: 80°F
Low: 61°F
Precip: 80%
High: 78°F
Low: 56°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
DTN Online Weather
Bryce Anderson (Bio) – DTN Meteorologist
Posted at 5:38AM Tue Jul 27, 2021 CDT

Indexes
Index Last Chg
NYSE Composite 0 07/28/2021   8:58 AM CST 0

 - Mouse over for last update

Headline News
Capitol Police Testimony Blunts Message07/28 06:25
WH Considers Mandate for Fed Workers 07/28 06:20
Infrastructure Talks Risky for Agenda 07/28 06:02
Iran Leader Criticizes US Amid Talks 07/28 06:30
113 Killed in Western India Landslides 07/28 06:18
US Defense Sec. Vows Vietnam Support 07/28 06:06
CDC: Mask Mandate Base d on Science 07/28 06:17
US Stocks Edge Lower Wednesday 07/28 09:16

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