Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 781'2 782'0 774'4 778'2 -4'4 778'6s 01:20P Chart for @C2N Options for @C2N
Sep 22 749'0 749'4 741'4 746'6 -3'4 747'0s 01:20P Chart for @C2U Options for @C2U
Dec 22 733'4 735'2 726'6 732'2 -4'0 732'0s 01:30P Chart for @C2Z Options for @C2Z
Mar 23 737'4 738'0 730'0 735'4 -4'0 735'4s 01:30P Chart for @C3H Options for @C3H
May 23 736'4 737'2 730'2 735'4 -4'2 735'0s 01:30P Chart for @C3K Options for @C3K
Jul 23 729'0 732'0 724'4 729'2 -3'6 729'4s 01:30P Chart for @C3N Options for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1691'0 1710'6 1683'2 1705'6 14'6 1705'2s 01:30P Chart for @S2N Options for @S2N
Aug 22 1634'0 1645'4 1622'6 1643'2 11'2 1641'6s 01:30P Chart for @S2Q Options for @S2Q
Sep 22 1554'2 1570'0 1550'2 1568'2 8'2 1567'0s 01:30P Chart for @S2U Options for @S2U
Nov 22 1514'0 1526'6 1506'0 1523'2 7'2 1521'6s 01:30P Chart for @S2X Options for @S2X
Jan 23 1516'2 1529'0 1508'6 1525'6 6'6 1524'2s 01:30P Chart for @S3F Options for @S3F
Mar 23 1503'6 1520'2 1497'2 1515'4 8'4 1514'2s 01:30P Chart for @S3H Options for @S3H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 625'0 625'0 607'0 612'2 -15'0 612'6s 01:30P Chart for @O2N Options for @O2N
Sep 22 588'4 588'4 576'4 584'6 -4'2 584'2s 01:30P Chart for @O2U Options for @O2U
Dec 22 581'2 581'2 573'0 580'0 -2'4 581'0s 01:30P Chart for @O2Z Options for @O2Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1208'0 1208'0 1168'0 1170'4 -31'6 1168'6s 01:30P Chart for @W2N Options for @W2N
Sep 22 1213'6 1213'6 1174'0 1175'6 -31'4 1174'4s 01:30P Chart for @W2U Options for @W2U
Dec 22 1218'2 1218'2 1178'6 1179'0 -30'6 1179'2s 01:30P Chart for @W2Z Options for @W2Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 105.000 109.250 104.000 108.825 3.575 108.875s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 106.100 109.175 104.150 108.850 2.025 109.000s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 105.675 108.425 103.925 108.075 2.050 108.175s 01:05P Chart for @HE2Q Options for @HE2Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 131.650 132.325 131.300 131.425 0.075 131.575s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 132.350 132.725 131.150 131.450 - 0.475 131.550s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 138.200 138.600 137.150 137.275 - 0.575 137.425s 01:05P Chart for @LE2V Options for @LE2V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 68% Dew Pt: 55oF
Barom: 29.54 Wind Dir: NNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:45 Sunset: 8:23
As reported at FAIRFIELD, IA at 2:00 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 Fri
5/20
Sat
5/21
Sun
5/22
Mon
5/23
Tue
5/24
Weather
Condition
Thunder Storms Rain Clear Rain Thunder Storms
Weather Thunder Storms Rain Clear Rain Thunder Storms
Temp
L/H (°F)
57/72 47/57 40/67 45/67 52/64
Feels
Like

L/H (°F)
57/66 44/57 36/67 42/67 52/64
Dew Point
(°F)
51 43 36 40 48
Humidity
(%)
64 62 40 43 63
Wind
Speed

(mph)
11 11 8 10 11
Precip
(%)
50 75 - 70 70
Precip
Amt
(in.)
Rain
0.10
Rain
0.34
None Rain
0.15
Rain
1.67
Evap
(in./day)
0.15 0.12 0.2 0.19 0.13
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart May 31, 22    
  Chart Jun 30, 22    
  Chart Jul 31, 22    
  Chart Oct 31, 22    
 #1 Soybeans Chart May 31, 22    
  Chart Jun 30, 22    
  Chart Jul 31, 22    
  Chart Oct 31, 22    
Price as of 05/20/22 02:40PM CDT.
Click to view more Cash Grain Bids

DTN Ag Headline News
ADM: Employee Info Released in Error
Cash in on Soy Crush - 4
Easterday Sentencing May Be Moved Back
Proposed Changes to Dicamba
EPA Looks for Farmer Feedback
Hard Winter Wheat Tour Final Results
Yields Drop on Day 2 of HWW Tour
DTN Retail Fertilizer Trends
Cash in on Soy Crush - 3

Intraday Commodities
@CN2

My Market Watch
Click Here to Customize
Commodities
@C2N 778'2 -4'4
@S2N 1705'6 14'6
@W2N 1170'4 -31'6
@O2N 612'2 -15'0
Stocks
MSFT 247.500000 - 5.640000
WMT 118.370100 - 0.699900
XOM 91.030000 -0.110000
TWX



Indexes
Index Last Chg
NYSE Composite 14876 05/20/2022   10:05 AM CST - 159

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  778'2
Change:  -4'4
Bid:  777'6
Ask:  778'4
Today's High:  782'0
Today's Low:  774'4
Volume:  77,142
Open:  781'2
Settle:  778'6s
Prev:  783'2
Contract High: 
Contract Low: 
Updated:  May-20-2022
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Tuesday, May 17, 2022 1:16PM CDT
Iowa Republican Gov. Kim Reynolds on Tuesday signed a bill into law that will expand E15 availability to 70% of stations by 2024.

Tuesday, May 10, 2022 5:00AM CDT

Friday, May 13, 2022 5:00AM CDT


 
 
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