Quote Ticker
  • CORN (Sep 20) 317'0 1'0 8/3/20   10:14 AM CST
  • CORN (Dec 20) 327'6 0'6 8/3/20   10:14 AM CST
  • CORN (Mar 21) 339'0 0'6 8/3/20   10:13 AM CST
  • CORN (Sep 20) 317'0 1'0 8/3/20   10:14 AM CST
  • CORN (Dec 20) 327'6 0'6 8/3/20   10:14 AM CST
  • CORN (Mar 21) 339'0 0'6 8/3/20   10:13 AM CST
  • CORN (May 21) 346'6 0'6 8/3/20   10:13 AM CST
  • CORN (Jul 21) 352'4 0'2 8/3/20   10:13 AM CST
  • CORN (Sep 21) 354'6 -0'6 8/3/20   10:13 AM CST
  • SOYBEANS (Aug 20) 895'0 -2'4 8/3/20   10:12 AM CST
  • SOYBEANS (Sep 20) 891'2 1'0 8/3/20   10:13 AM CST
  • SOYBEANS (Nov 20) 895'0 2'4 8/3/20   10:14 AM CST
  • SOYBEANS (Jan 21) 900'4 2'4 8/3/20   10:14 AM CST
  • SOYBEANS (Mar 21) 898'4 3'0 8/3/20   10:14 AM CST
  • SOYBEANS (May 21) 900'0 1'6 8/3/20   10:13 AM CST
  • WHEAT (Sep 20) 521'2 -10'0 8/3/20   10:14 AM CST
  • WHEAT (Dec 20) 529'2 -9'4 8/3/20   10:14 AM CST
  • WHEAT (Mar 21) 536'6 -9'0 8/3/20   10:12 AM CST
  • WHEAT (May 21) 541'0 -8'6 8/3/20   10:12 AM CST
  • WHEAT (Jul 21) 540'6 -8'2 8/3/20   10:12 AM CST
  • WHEAT (Sep 21) 546'4 -7'4 8/3/20   10:04 AM CST
  • LIVE CATTLE (Aug 20) 102.675 - 0.150 8/3/20   10:13 AM CST
  • LIVE CATTLE (Oct 20) 107.675 - 0.200 8/3/20   10:14 AM CST
  • LIVE CATTLE (Dec 20) 111.500 - 0.050 8/3/20   10:14 AM CST
  • LIVE CATTLE (Feb 21) 114.575 0.025 8/3/20   10:13 AM CST
  • LIVE CATTLE (Apr 21) 116.000 0.150 8/3/20   10:14 AM CST
  • LIVE CATTLE (Jun 21) 109.950 8/3/20   10:14 AM CST
  • LEAN HOGS (Aug 20) 50.250 -1.750 8/3/20   10:13 AM CST
  • LEAN HOGS (Oct 20) 48.225 -1.400 8/3/20   10:13 AM CST
  • LEAN HOGS (Dec 20) 49.675 -0.700 8/3/20   10:13 AM CST
  • LEAN HOGS (Feb 21) 58.675 -0.625 8/3/20   10:13 AM CST
  • LEAN HOGS (Apr 21) 64.650 -0.775 8/3/20   10:11 AM CST
  • LEAN HOGS (May 21) 69.875 7/31/20   1:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 315'0 318'2 315'0 317'0 1'0 316'0 10:14A Chart for @C0U Options for @C0U
Dec 20 326'0 329'0 326'0 327'6 0'6 327'0 10:14A Chart for @C0Z Options for @C0Z
Mar 21 337'4 340'4 337'4 339'0 0'6 338'2 10:14A Chart for @C1H Options for @C1H
Sep 20 315'0 318'2 315'0 317'0 1'0 316'0 10:14A Chart for @C0U Options for @C0U
Dec 20 326'0 329'0 326'0 327'6 0'6 327'0 10:14A Chart for @C0Z Options for @C0Z
Mar 21 337'4 340'4 337'4 339'0 0'6 338'2 10:14A Chart for @C1H Options for @C1H
May 21 345'2 348'0 345'2 346'6 0'6 346'0 10:14A Chart for @C1K Options for @C1K
Jul 21 351'2 354'0 351'2 352'4 0'2 352'2 10:14A Chart for @C1N Options for @C1N
Sep 21 355'0 356'4 354'4 354'6 -0'6 355'4 10:14A Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 898'4 903'0 895'0 895'0 -2'4 897'4 10:13A Chart for @S0Q Options for @S0Q
Sep 20 890'2 896'2 889'0 891'2 1'0 890'2 10:14A Chart for @S0U Options for @S0U
Nov 20 892'4 899'6 891'2 895'0 2'4 892'4 10:14A Chart for @S0X Options for @S0X
Jan 21 897'4 905'2 896'6 900'4 2'4 898'0 10:14A Chart for @S1F Options for @S1F
Mar 21 895'2 903'2 894'4 898'4 3'0 895'4 10:14A Chart for @S1H Options for @S1H
May 21 898'0 905'4 897'4 900'0 1'6 898'2 10:14A Chart for @S1K Options for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 527'0 528'2 520'6 521'2 -10'0 531'2 10:14A Chart for @W0U Options for @W0U
Dec 20 534'4 535'6 528'6 529'2 -9'4 538'6 10:14A Chart for @W0Z Options for @W0Z
Mar 21 541'6 542'6 536'4 536'6 -9'0 545'6 10:14A Chart for @W1H Options for @W1H
May 21 545'6 547'0 541'0 541'0 -8'6 549'6 10:14A Chart for @W1K Options for @W1K
Jul 21 544'2 545'6 540'4 540'6 -8'2 549'0 10:14A Chart for @W1N Options for @W1N
Sep 21 549'0 550'0 546'4 546'4 -7'4 554'0 10:14A Chart for @W1U Options for @W1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 103.100 103.425 102.550 102.675 - 0.150 102.825 10:14A Chart for @LE0Q Options for @LE0Q
Oct 20 107.925 108.375 107.525 107.675 - 0.200 107.875 10:14A Chart for @LE0V Options for @LE0V
Dec 20 111.550 112.050 111.350 111.500 - 0.050 111.550 10:14A Chart for @LE0Z Options for @LE0Z
Feb 21 114.475 114.950 114.300 114.575 0.025 114.550 10:14A Chart for @LE1G Options for @LE1G
Apr 21 115.750 116.250 115.650 116.000 0.150 115.850 10:14A Chart for @LE1J Options for @LE1J
Jun 21 109.750 110.300 109.750 109.950 109.950 10:14A Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 51.275 51.500 50.225 50.250 -1.750 52.000 10:14A Chart for @HE0Q Options for @HE0Q
Oct 20 49.000 49.375 48.050 48.225 -1.400 49.625 10:14A Chart for @HE0V Options for @HE0V
Dec 20 50.050 50.300 49.425 49.675 -0.700 50.375 10:14A Chart for @HE0Z Options for @HE0Z
Feb 21 59.000 59.350 58.250 58.675 -0.625 59.300 10:14A Chart for @HE1G Options for @HE1G
Apr 21 64.925 65.450 64.250 64.650 -0.775 65.425 10:14A Chart for @HE1J Options for @HE1J
May 21 70.275 70.275 69.875 69.875 69.875s 10:13A Chart for @HE1K Options for @HE1K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CU0

My Market Watch
Click Here to Customize
Commodities
@C0U 317'0 1'0
@S0Q 895'0 -2'4
@W0U 521'2 -10'0
@O0U 275'4 -0'6
Stocks
MSFT 212.940000 7.930000
WMT 129.240000 - 0.160000
XOM 42.140000 0.060000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  317'0
Change:  1'0
Bid:  317'0
Ask:  317'2
Today's High:  318'2
Today's Low:  315'0
Volume:  77,056
Open:  315'0
Settle:  316'0
Prev:  316'0
Contract High: 
Contract Low: 
Updated:  Aug-03-2020
10:13:00AM
Delay Time:  10 Minutes


Did You Know?

In 1934 the Taylor Grazing Act gave U.S. Department of the Interior power to regulate grazing on public lands in the West


Fact courtesy of the USDA



Welcome
 

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

We will be closed Friday July 3rd and reopen Monday July 6th at 7:00AM

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
 August 2020  317'0 @C0U Chart

Price as of 08/03/20 10:24AM CDT.
Month Symbols
Click to view more Cash Bids


Local Conditions
Glidden, IA
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 78% Dew Pt: 57oF
Barom: 30.18 Wind Dir: NNE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:17 Sunset: 8:34
As reported at ATLANTIC, IA at 10:00 AM
 
Local Radar
Glidden, IA
Radar
 
Local Forecast
Glidden, IA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 74°F
Low: 50°F
Precip: 0%
High: 74°F
Low: 50°F
Precip: 0%
High: 75°F
Low: 53°F
Precip: 0%
High: 82°F
Low: 60°F
Precip: 20%
High: 85°F
Low: 64°F
Precip: 35%
View complete Local Weather
 
DTN Weather Summary
Dry and Mild Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Showers and thunderstorms were noted in Missouri and central Illinois Friday afternoon, with some scattered activity in the Delta. Dry conditions prevailed across other primary crop areas. Temperatures ranged from the upper 60s in northeastern Montana to the mid 90s in southern Texas and on the South Carolina coast. » More DTN Weather Commentary

Posted at 1:34PM Fri Jul 31, 2020 CDT

Indexes
Index Last Chg

 - Mouse over for last update

Headline News
Dialogue Resumes on Virus Relief Bill 08/03 06:09
Isaias Near Hurricane Headed for SC, NC08/03 06:22
IS Attack on Afghan Prison Continues 08/03 06:02
Thousands Evacuated From CA Wildfire 08/03 06:16
Manila Returning to Lockdown Amid Virus08/03 06:20
China Accuses US of Harassing Students 08/03 06:06
Parents Struggle as Schools Reopen 08/03 06:12
Wall Street Higher Monday 08/03 09:31

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