Quote Ticker
  • CORN (Dec 20) 404'2 -11'6 10/28/20   12:30 PM CST
  • CORN (Mar 21) 406'0 -10'4 10/28/20   12:30 PM CST
  • CORN (May 21) 407'2 -9'6 10/28/20   12:30 PM CST
  • CORN (Dec 20) 404'2 -11'6 10/28/20   12:30 PM CST
  • CORN (Mar 21) 406'0 -10'4 10/28/20   12:30 PM CST
  • CORN (May 21) 407'2 -9'6 10/28/20   12:30 PM CST
  • CORN (Jul 21) 407'6 -9'4 10/28/20   12:29 PM CST
  • CORN (Sep 21) 385'4 -9'0 10/28/20   12:29 PM CST
  • CORN (Dec 21) 384'2 -7'0 10/28/20   12:28 PM CST
  • SOYBEANS (Nov 20) 1062'2 -20'0 10/28/20   12:30 PM CST
  • SOYBEANS (Jan 21) 1058'6 -17'6 10/28/20   12:30 PM CST
  • SOYBEANS (Mar 21) 1045'2 -15'4 10/28/20   12:30 PM CST
  • SOYBEANS (May 21) 1039'2 -14'6 10/28/20   12:30 PM CST
  • SOYBEANS (Jul 21) 1037'6 -14'0 10/28/20   12:30 PM CST
  • SOYBEANS (Aug 21) 1027'2 -12'6 10/28/20   12:30 PM CST
  • WHEAT (Dec 20) 611'2 -4'4 10/28/20   12:30 PM CST
  • WHEAT (Mar 21) 610'0 -5'6 10/28/20   12:29 PM CST
  • WHEAT (May 21) 607'2 -7'2 10/28/20   12:29 PM CST
  • WHEAT (Jul 21) 597'2 -8'4 10/28/20   12:29 PM CST
  • WHEAT (Sep 21) 599'4 -9'0 10/28/20   12:25 PM CST
  • WHEAT (Dec 21) 605'2 -10'2 10/28/20   12:28 PM CST
  • LIVE CATTLE (Oct 20) 105.700 0.850 10/28/20   12:26 PM CST
  • LIVE CATTLE (Dec 20) 104.550 0.500 10/28/20   12:30 PM CST
  • LIVE CATTLE (Feb 21) 107.400 0.375 10/28/20   12:30 PM CST
  • LIVE CATTLE (Apr 21) 111.200 0.475 10/28/20   12:30 PM CST
  • LIVE CATTLE (Jun 21) 105.825 0.175 10/28/20   12:30 PM CST
  • LIVE CATTLE (Aug 21) 105.450 0.100 10/28/20   12:30 PM CST
  • LEAN HOGS (Dec 20) 66.325 -1.325 10/28/20   12:30 PM CST
  • LEAN HOGS (Feb 21) 66.200 -1.850 10/28/20   12:30 PM CST
  • LEAN HOGS (Apr 21) 68.700 -1.675 10/28/20   12:29 PM CST
  • LEAN HOGS (May 21) 73.550 -1.150 10/28/20   12:30 PM CST
  • LEAN HOGS (Jun 21) 78.200 -1.425 10/28/20   12:30 PM CST
  • LEAN HOGS (Jul 21) 78.425 -1.175 10/28/20   12:24 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 415'2 403'2 404'6 -11'2 416'0 12:28P Chart for @C0Z Options for @C0Z
Mar 21 415'4 416'0 404'6 406'2 -10'2 416'4 12:28P Chart for @C1H Options for @C1H
May 21 416'2 416'6 406'2 407'4 -9'4 417'0 12:28P Chart for @C1K Options for @C1K
Dec 20 415'0 415'2 403'2 404'6 -11'2 416'0 12:28P Chart for @C0Z Options for @C0Z
Mar 21 415'4 416'0 404'6 406'2 -10'2 416'4 12:28P Chart for @C1H Options for @C1H
May 21 416'2 416'6 406'2 407'4 -9'4 417'0 12:28P Chart for @C1K Options for @C1K
Jul 21 416'4 417'0 406'6 408'0 -9'2 417'2 12:28P Chart for @C1N Options for @C1N
Sep 21 394'4 394'4 385'0 385'4 -9'0 394'4 12:28P Chart for @C1U Options for @C1U
Dec 21 390'6 391'2 382'6 384'2 -7'0 391'2 12:28P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1081'6 1081'6 1061'0 1062'4 -19'6 1082'2 12:28P Chart for @S0X Options for @S0X
Jan 21 1075'6 1075'6 1055'2 1059'0 -17'4 1076'4 12:28P Chart for @S1F Options for @S1F
Mar 21 1060'0 1060'4 1040'6 1045'6 -15'0 1060'6 12:28P Chart for @S1H Options for @S1H
May 21 1052'0 1055'0 1036'0 1039'4 -14'4 1054'0 12:28P Chart for @S1K Options for @S1K
Jul 21 1050'4 1053'4 1035'4 1037'6 -14'0 1051'6 12:28P Chart for @S1N Options for @S1N
Aug 21 1036'6 1040'2 1025'6 1028'0 -12'0 1040'0 12:28P Chart for @S1Q Options for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 614'4 614'4 600'6 611'4 -4'2 615'6 12:28P Chart for @W0Z Options for @W0Z
Mar 21 613'0 613'4 600'2 610'0 -5'6 615'6 12:28P Chart for @W1H Options for @W1H
May 21 611'2 611'4 599'0 607'6 -6'6 614'4 12:28P Chart for @W1K Options for @W1K
Jul 21 602'6 602'6 591'2 597'4 -8'2 605'6 12:28P Chart for @W1N Options for @W1N
Sep 21 605'4 605'6 594'6 599'4 -9'0 608'4 12:28P Chart for @W1U Options for @W1U
Dec 21 612'0 612'0 601'6 605'2 -10'2 615'4 12:28P Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 104.650 106.150 104.650 105.700 0.850 104.850 12:26P Chart for @LE0V Options for @LE0V
Dec 20 103.475 105.025 102.850 104.525 0.475 104.050 12:28P Chart for @LE0Z Options for @LE0Z
Feb 21 106.475 107.875 105.950 107.425 0.400 107.025 12:28P Chart for @LE1G Options for @LE1G
Apr 21 110.225 111.550 109.825 111.175 0.450 110.725 12:28P Chart for @LE1J Options for @LE1J
Jun 21 105.200 106.150 104.800 105.825 0.175 105.650 12:28P Chart for @LE1M Options for @LE1M
Aug 21 104.650 105.925 104.575 105.450 0.100 105.350 12:28P Chart for @LE1Q Options for @LE1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 67.000 67.325 65.825 66.300 -1.350 67.650 12:28P Chart for @HE0Z Options for @HE0Z
Feb 21 67.325 67.425 65.675 66.225 -1.825 68.050 12:28P Chart for @HE1G Options for @HE1G
Apr 21 69.900 69.900 68.200 68.700 -1.675 70.375 12:28P Chart for @HE1J Options for @HE1J
May 21 74.150 74.200 73.050 73.500 -1.200 74.700 12:28P Chart for @HE1K Options for @HE1K
Jun 21 79.300 79.350 77.725 78.175 -1.450 79.625 12:28P Chart for @HE1M Options for @HE1M
Jul 21 79.225 79.425 77.900 78.425 -1.175 79.600 12:28P Chart for @HE1N Options for @HE1N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ0

My Market Watch
Click Here to Customize
Commodities
@C0Z 404'2 -11'6
@S0X 1062'2 -20'0
@W0Z 611'2 -4'4
@O0Z 298'0 -10'0
Stocks
MSFT 204.377100 - 8.872900
WMT 140.585000 - 2.285000
XOM 31.929000 -0.891000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  404'2
Change:  -11'6
Bid:  404'2
Ask:  404'4
Today's High:  415'2
Today's Low:  403'2
Volume:  207,081
Open:  415'0
Settle:  416'0
Prev:  416'0
Contract High: 
Contract Low: 
Updated:  Oct-28-2020
12:30:00PM
Delay Time:  10 Minutes


Did You Know?

In 1982 the first genetically engineered crop plant was developed (tomato)


Fact courtesy of the USDA



Welcome
 

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

 

Call ahead to schedule your 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
 N/C 2020  404'6 @C0Z Chart

Price as of 10/28/20 12:40PM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 35% Dew Pt: 25oF
Barom: 29.96 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:47 Sunset: 6:17
As reported at CARROLL, IA at 12:00 PM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 55°F
Low: 25°F
Precip: 0%
High: 40°F
Low: 27°F
Precip: 0%
High: 47°F
Low: 27°F
Precip: 0%
High: 53°F
Low: 35°F
Precip: 0%
High: 41°F
Low: 27°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Stormy South Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Mixed precipitation Wednesday in the Deep South, Delta and Texas Panhandle. That precip will be good for winter wheat and not so good for cotton. Drier elsewhere. » More DTN Weather Commentary

Posted at 5:54AM Wed Oct 28, 2020 CDT

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Anxiety 2020 at the Polls 10/28 06:46
Hurricane Zeta Aims at Gulf 10/28 12:27
GOP Senators Scold CEOs 10/28 12:20
Construction at Iran Site 10/28 06:51
SCOTUS Rejects MN Vote Delay 10/28 07:08
Utility Slow to Cut Power 10/28 07:04
Voting Begins in India 10/28 06:54
Stocks Plunge on Virus Worries 10/28 12:23

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