Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 383'4 386'4 383'2 386'4 5'4 381'0 07:45P Chart for @C0H Options for @C0H
May 20 390'2 393'0 390'2 393'0 5'0 388'0 07:45P Chart for @C0K Options for @C0K
Jul 20 395'4 398'4 395'2 398'4 4'6 393'6 07:45P Chart for @C0N Options for @C0N
Sep 20 394'0 396'6 394'0 396'4 3'4 393'0 07:45P Chart for @C0U Options for @C0U
Dec 20 396'2 398'4 396'2 398'2 3'0 395'2 07:45P Chart for @C0Z Options for @C0Z
Mar 21 405'2 408'0 405'2 408'0 3'0 405'0 07:44P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 912'4 917'2 912'4 916'0 8'4 907'4 07:45P Chart for @S0F Options for @S0F
Mar 20 927'0 931'2 926'4 930'2 8'6 921'4 07:45P Chart for @S0H Options for @S0H
May 20 939'6 944'0 939'6 943'0 7'6 935'2 07:45P Chart for @S0K Options for @S0K
Jul 20 952'0 956'0 952'0 955'0 7'4 947'4 07:45P Chart for @S0N Options for @S0N
Aug 20 955'6 959'2 955'4 958'4 6'6 951'6 07:45P Chart for @S0Q Options for @S0Q
Sep 20 953'0 955'2 953'0 955'2 6'4 948'6 07:45P Chart for @S0U Options for @S0U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 300'2 301'2 300'0 300'0 2'6 297'2 07:45P Chart for @O0H Options for @O0H
May 20 301'0 301'4 292'4 293'0 -5'6 293'6s 07:45P Chart for @O0K Options for @O0K
Jul 20 286'2 286'4 286'2 286'4 -6'2 285'6s 07:13P Chart for @O0N Options for @O0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 534'6 537'6 534'6 536'4 4'0 532'4 07:45P Chart for @W0H Options for @W0H
May 20 537'0 540'0 537'0 539'0 4'2 534'6 07:45P Chart for @W0K Options for @W0K
Jul 20 539'0 542'2 539'0 541'4 3'6 537'6 07:45P Chart for @W0N Options for @W0N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 60.750 60.825 60.275 60.475 -0.525 60.475s 12/13 Chart for @HE9Z Options for @HE9Z
Feb 20 69.500 71.550 68.700 69.250 0.850 69.500s 12/13 Chart for @HE0G Options for @HE0G
Apr 20 75.650 77.450 75.150 76.075 1.600 76.225s 12/13 Chart for @HE0J Options for @HE0J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.725 122.625 120.475 122.500 1.950 122.375s 12/13 Chart for @LE9Z Options for @LE9Z
Feb 20 125.450 127.900 125.275 127.825 2.450 127.550s 12/13 Chart for @LE0G Options for @LE0G
Apr 20 126.500 128.450 126.350 128.425 2.000 128.200s 12/13 Chart for @LE0J Options for @LE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 19oF Feels Like: 19oF
Humid: 93% Dew Pt: 18oF
Barom: 30.11 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:26 Sunset: 4:40
As reported at FAIRFIELD, IA at 7:00 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 Mon
12/16
Tue
12/17
Wed
12/18
Thu
12/19
Fri
12/20
Weather
Condition
Cloudy Clear Clear Mostly Cloudy Partly Cloudy
Weather Cloudy Clear Clear Mostly Cloudy Partly Cloudy
Temp
L/H (°F)
17/30 17/35 14/33 22/45 28/42
Feels
Like

L/H (°F)
9/22 7/27 5/25 13/41 19/39
Dew Point
(°F)
17 20 17 25 29
Humidity
(%)
77 76 77 71 80
Wind
Speed

(mph)
7 9 8 7 3
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.02 0.03 0.03 0.05 0.02
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Dec 31, 19    
  Chart Jan 31, 20    
  Chart Feb 29, 20    
  Chart Mar 31, 20    
  Chart Apr 30, 20    
 #1 Soybeans Chart Dec 10th    
  Chart Jan 31, 20    
  Chart Feb 29, 20    
  Chart open river    
  Chart Apr 30, 20    
Price as of 12/15/19 07:56PM CST.
Click to view more Cash Grain Bids

DTN Ag Headline News
Todd's Take
Best Young Farmers/Ranchers-1
DTN Field Roundup
USMCA Announcement Hailed
New Partnership Addresses Farmer Stress
House Passes Ag Labor Bill
Deal Reached on USMCA
DTN Retail Fertilizer Trends
Ag Groups Challenge Calif. on Prop 12

DTN Daily Video

Intraday Commodities
@CH0

My Market Watch
Click Here to Customize
Commodities
@C0H 386'4 5'4
@S0F 916'0 8'4
@W0H 536'4 4'0
@O0H 300'0 2'6
Stocks
MSFT 154.530000 1.290000
WMT 120.290000
XOM 69.230000
TWX



Indexes
Index Last Chg

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  386'2
Change:  5'2
Bid:  386'2
Ask:  386'4
Today's High:  386'4
Today's Low:  383'2
Volume:  230,831
Open:  383'4
Settle:  381'0
Prev:  381'0
Contract High: 
Contract Low: 
Updated:  Dec-15-2019
7:45:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, December 3, 2019 3:34PM CST
A public comment period recently closed on a proposed rule to account for small-refinery exemptions in the Renewable Fuel Standard.

Wednesday, October 23, 2019 10:36AM CST

Thursday, November 14, 2019 10:53AM 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