Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 361'2 362'4 361'2 362'0 0'6 361'2 11:36P Chart for @C8Z Options for @C8Z
Mar 19 372'2 373'4 372'2 373'2 1'0 372'2 11:36P Chart for @C9H Options for @C9H
May 19 380'0 381'0 379'6 380'6 0'6 380'0 11:36P Chart for @C9K Options for @C9K
Jul 19 386'6 387'6 386'6 387'6 1'0 386'6 11:36P Chart for @C9N Options for @C9N
Sep 19 390'0 391'2 390'0 391'2 1'2 390'0 11:36P Chart for @C9U Options for @C9U
Dec 19 395'6 397'0 395'6 397'0 1'2 395'6 11:36P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 882'0 882'2 879'0 879'6 -1'2 881'0 11:36P Chart for @S9F Options for @S9F
Mar 19 896'0 896'0 892'6 893'2 -1'2 894'4 11:36P Chart for @S9H Options for @S9H
May 19 908'6 908'6 906'4 906'6 -1'0 907'6 11:36P Chart for @S9K Options for @S9K
Jul 19 921'0 921'2 918'2 918'6 -1'2 920'0 11:36P Chart for @S9N Options for @S9N
Aug 19 924'4 924'4 924'4 924'4 0'0 924'4 11:36P Chart for @S9Q Options for @S9Q
Sep 19 925'6 925'6 924'6 924'6 -0'2 925'0 11:36P Chart for @S9U Options for @S9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 303'6 303'6 303'6 303'6 0'0 303'6 11:33P Chart for @O8Z Options for @O8Z
Mar 19 304'2 304'2 304'2 304'2 0'6 303'4 11:33P Chart for @O9H Options for @O9H
May 19 297'4 3'2 300'2s 11:33P Chart for @O9K Options for @O9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 500'4 501'6 500'2 501'4 0'6 500'6 11:36P Chart for @W8Z Options for @W8Z
Mar 19 508'0 509'4 507'6 509'0 0'4 508'4 11:36P Chart for @W9H Options for @W9H
May 19 515'4 515'4 514'2 515'2 0'0 515'2 11:36P Chart for @W9K Options for @W9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.825 61.025 58.800 58.925 -2.050 58.975s 04:09P Chart for @HE8Z Options for @HE8Z
Feb 19 69.000 69.500 66.875 66.950 -1.900 67.125s 02:30P Chart for @HE9G Options for @HE9G
Apr 19 72.800 73.425 71.525 71.550 -1.325 71.675s 02:30P Chart for @HE9J Options for @HE9J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.275 116.325 115.375 115.825 - 0.450 115.700s 04:09P Chart for @LE8Z Options for @LE8Z
Feb 19 120.100 120.150 119.125 119.825 - 0.275 119.725s 04:09P Chart for @LE9G Options for @LE9G
Apr 19 121.875 122.000 121.100 121.600 - 0.275 121.575s 04:09P Chart for @LE9J Options for @LE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 23oF
Humid: 75% Dew Pt: 23oF
Barom: 30.15 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:02 Sunset: 4:44
As reported at FAIRFIELD, IA at 11:00 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
11/21
Thu
11/22
Fri
11/23
Sat
11/24
Sun
11/25
Weather
Condition
Partly Cloudy Partly Cloudy Rain Mostly Cloudy Rain
Weather Partly Cloudy Partly Cloudy Rain Mostly Cloudy Rain
Temp
L/H (°F)
26/40 27/47 36/44 36/49 34/40
Feels
Like

L/H (°F)
20/35 18/42 27/37 31/47 27/39
Dew Point
(°F)
27 32 36 37 34
Humidity
(%)
79 77 90 80 83
Wind
Speed

(mph)
7 9 14 4 6
Precip
(%)
- - 40 - 60
Precip
Amt
(in.)
None None Rain
0.25
None Rain
0.35
Evap
(in./day)
0.03 0.04 0.03 0.03 0.03
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Nov 30, 18    
  Chart Dec 31, 18    
  Chart Jan 31, 19    
  Chart Feb 28, 19    
  Chart Mar 31, 19    
  Chart Apr 30, 19    
  Chart May 31, 19    
 #1 Soybeans Chart Nov 30, 18    
  Chart Dec 31, 18    
  Chart Jan 31, 19    
  Chart Feb 28, 19    
  Chart Mar Open River    
  Chart Apr 30, 19    
  Chart May 31, 19    
Price as of 11/20/18 11:47PM CST.
Click to view more Cash Grain Bids

DTN Daily Video

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 362'0 0'6
@S9F 879'6 -1'2
@W8Z 501'4 0'6
@O8Z 303'6 0'0
Stocks
MSFT 101.710000 - 2.910000
WMT 94.160000 -2.620000
XOM 76.970000 -2.250000
TWX



DTN Ag Headline News
API: Election Makes RFS Reform Unlikely
Change Your Tax Mindset - 1
USDA Crop Progress
Todd's Take
Ag Bankers Wary About 2019
Regulating Lab-Based Products
Expect Resistance Ahead
More RFS Exemption Requests
Clock Ticking on Farm Bill Talks

Indexes
Index Last Chg
NYSE Composite 12049 11/20/2018   3:09 PM CST - 232

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  362'0
Change:  0'6
Bid:  362'0
Ask:  362'2
Today's High:  362'4
Today's Low:  361'2
Volume:  146,930
Open:  361'2
Settle:  361'2
Prev:  361'2
Contract High: 
Contract Low: 
Updated:  Nov-20-2018
11:35:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, November 15, 2018 12:46PM CST
Energy Information Administration data once again detailed higher domestic ethanol stocks, posting the second consecutive gain to reach a three-week high while production edged off fractionally from a nine-week high.

Tuesday, October 23, 2018 11:10AM CST

Monday, October 29, 2018 10:55AM 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