Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'4 381'6 378'0 378'6 -0'2 378'6s 05:25P Chart for @C9H Options for @C9H
May 19 388'0 390'2 386'4 387'2 0'0 387'2s 05:01P Chart for @C9K Options for @C9K
Jul 19 395'2 397'4 394'4 395'4 0'2 395'2s 04:58P Chart for @C9N Options for @C9N
Sep 19 397'4 399'2 396'6 398'0 0'6 397'6s 02:30P Chart for @C9U Options for @C9U
Dec 19 401'0 403'2 401'0 402'2 1'4 402'2s 04:58P Chart for @C9Z Options for @C9Z
Mar 20 409'4 411'6 409'4 411'0 1'2 411'0s 05:01P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 911'0 918'2 910'4 915'6 5'6 915'0s 05:37P Chart for @S9H Options for @S9H
May 19 924'4 931'6 924'0 929'2 6'0 928'6s 04:58P Chart for @S9K Options for @S9K
Jul 19 936'6 944'4 936'6 942'0 6'0 941'6s 04:58P Chart for @S9N Options for @S9N
Aug 19 944'4 949'2 943'2 947'0 5'6 946'6s 04:46P Chart for @S9Q Options for @S9Q
Sep 19 945'4 951'0 945'4 949'4 5'6 949'2s 01:30P Chart for @S9U Options for @S9U
Nov 19 951'2 957'0 951'2 956'4 6'0 956'2s 05:19P Chart for @S9X Options for @S9X
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 296'6 297'0 289'0 294'0 -2'2 294'6s 01:30P Chart for @O9H Options for @O9H
May 19 291'0 294'4 289'4 293'4 -1'0 293'4s 03:11P Chart for @O9K Options for @O9K
Jul 19 290'0 290'0 290'0 290'0 0'0 292'4s 01:20P Chart for @O9N Options for @O9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 522'4 527'0 521'6 527'0 4'6 526'0s 05:32P Chart for @W9H Options for @W9H
May 19 529'0 532'6 527'4 532'4 4'6 531'6s 04:58P Chart for @W9K Options for @W9K
Jul 19 533'4 538'2 533'0 538'2 4'6 537'4s 04:58P Chart for @W9N Options for @W9N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.150 61.450 60.300 60.775 -0.700 60.775s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 65.500 65.775 63.775 64.925 -1.250 64.850s 01:05P Chart for @HE9J Options for @HE9J
May 19 71.325 71.375 70.250 71.275 -0.750 71.275s 01:05P Chart for @HE9K Options for @HE9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.125 125.625 124.700 125.600 0.425 125.550s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 126.200 126.575 125.475 126.575 0.425 126.500s 02:32P Chart for @LE9J Options for @LE9J
Jun 19 116.450 117.125 116.100 117.025 0.425 116.850s 02:34P Chart for @LE9M Options for @LE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 18oF Feels Like: 8oF
Humid: 68% Dew Pt: 9oF
Barom: 29.91 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:26 Sunset: 5:13
As reported at FAIRFIELD, IA at 5:00 PM
View complete Local Weather

Local Radar
Fairfield, IA
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Fairfield, IA
Change Zip Code: 
Date Wed
1/23
Thu
1/24
Fri
1/25
Sat
1/26
Sun
1/27
Weather
Condition
Clear Snow Showers Snow Snow Snow
Weather Clear Snow Showers Snow Snow Snow
Temp
L/H (°F)
12/25 -2/20 -9/14 -5/13 10/20
Feels
Like

L/H (°F)
1/7 -20/6 -23/2 -19/4 0/10
Dew Point
(°F)
9 4 -4 2 12
Humidity
(%)
78 81 74 93 81
Wind
Speed

(mph)
7 18 9 7 7
Precip
(%)
- 20 63 63 60
Precip
Amt
(in.)
None S: <1/4
L: 0.02
S: 1-2
L: 0.04
S: 1/4-1
L: 0.01
S: 1-2
L: 0.14
Evap
(in./day)
0.02 0.02 0.02 0.01 0.02
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Jan 31, 19    
  Chart Feb 28, 19    
  Chart Mar 31, 19    
  Chart Apr 30, 19    
  Chart May 31, 19    
 #1 Soybeans Chart Jan 31, 19    
  Chart Feb 28, 19    
  Chart Mar Open River    
  Chart Apr 30, 19    
  Chart May 31, 19    
Price as of 01/23/19 05:49PM CST.
Click to view more Cash Grain Bids

DTN Daily Video

Intraday Commodities
@CH9

My Market Watch
Click Here to Customize
Commodities
@C9H 378'6 -0'2
@S9H 915'6 5'6
@W9H 527'0 4'6
@O9H 294'0 -2'2
Stocks
MSFT 106.710000 1.030000
WMT 98.710000 1.220000
XOM 71.300000 -0.590000
TWX



DTN Ag Headline News
USDA Finds Way to Reopen FSA
Family Business Matters
Bunge Leadership Change
Indonesia Grows Nebraska Ties
Wis. Faces Judgement on Water Quality
EU Ag Reluctant on Trade Deal
Todd's Take
Livestock Producers Prepare for Storm
Farm Credit CEOs: Open Gov't

Indexes
Index Last Chg
NYSE Composite 12021 01/23/2019   3:09 PM CST 22

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  378'6
Change:  -0'2
Bid:  379'0
Ask:  379'0
Today's High:  381'6
Today's Low:  378'0
Volume:  112,205
Open:  379'4
Settle:  378'6s
Prev:  379'0
Contract High: 
Contract Low: 
Updated:  Jan-23-2019
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, January 4, 2019 3:13PM CST
With or without a partial federal government shutdown, the EPA already faces a tight window to complete a year-round E15 rule.

Wednesday, January 16, 2019 1:42PM CST

Thursday, November 29, 2018 8:56AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
All of our posted bids are subject to change. Call for up to the minute bids.
Powered By DTN