Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 661'2 669'6 661'0 667'2 4'6 668'0s 11/25 Chart for @C2Z Options for @C2Z
Mar 23 664'6 673'0 664'2 670'4 5'0 671'2s 11/25 Chart for @C3H Options for @C3H
May 23 664'6 671'6 663'4 669'2 4'4 670'0s 11/25 Chart for @C3K Options for @C3K
Jul 23 659'0 666'0 658'0 663'6 4'4 664'4s 11/25 Chart for @C3N Options for @C3N
Sep 23 619'6 625'0 618'6 621'2 1'6 622'2s 11/25 Chart for @C3U Options for @C3U
Dec 23 607'0 613'0 606'2 611'2 2'2 610'6s 11/25 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1436'6 1448'0 1431'0 1433'4 0'2 1436'2s 11/25 Chart for @S3F Options for @S3F
Mar 23 1442'0 1453'6 1436'6 1440'0 0'2 1442'2s 11/25 Chart for @S3H Options for @S3H
May 23 1448'6 1460'2 1444'0 1446'6 1'0 1449'6s 11/25 Chart for @S3K Options for @S3K
Jul 23 1451'0 1463'2 1446'4 1450'2 2'0 1453'0s 11/25 Chart for @S3N Options for @S3N
Aug 23 1430'4 1445'0 1430'4 1434'2 1'2 1435'4s 11/25 Chart for @S3Q Options for @S3Q
Sep 23 1395'0 1405'6 1394'0 1397'0 0'4 1397'2s 11/25 Chart for @S3U Options for @S3U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 22 394'0 396'6 390'2 390'4 -4'4 390'2s 11/25 Chart for @O2Z Options for @O2Z
Mar 23 389'0 392'4 383'0 383'0 -5'2 383'6s 11/25 Chart for @O3H Options for @O3H
May 23 395'2 -4'6 383'4s 11/25 Chart for @O3K Options for @O3K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 790'6 799'6 771'0 771'4 -18'0 775'4s 11/25 Chart for @W2Z Options for @W2Z
Mar 23 809'6 820'2 792'4 792'6 -16'4 797'0s 11/25 Chart for @W3H Options for @W3H
May 23 820'6 830'0 803'2 803'2 -15'4 807'6s 11/25 Chart for @W3K Options for @W3K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 22 83.950 84.675 83.525 83.750 -0.175 83.775s 11/25 Chart for @HE2Z Options for @HE2Z
Feb 23 88.675 90.150 87.950 88.450 -0.300 88.500s 11/25 Chart for @HE3G Options for @HE3G
Apr 23 94.150 95.500 93.725 94.050 -0.575 94.025s 11/25 Chart for @HE3J Options for @HE3J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 22 153.625 153.725 153.025 153.100 - 0.275 153.075s 11/25 Chart for @LE2Z Options for @LE2Z
Feb 23 155.350 155.750 154.850 155.125 - 0.300 155.125s 11/25 Chart for @LE3G Options for @LE3G
Apr 23 159.000 159.275 158.625 158.975 - 0.150 158.975s 11/25 Chart for @LE3J Options for @LE3J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 41oF Feels Like: 33oF
Humid: 93% Dew Pt: 39oF
Barom: 29.69 Wind Dir: NW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:09 Sunset: 4:41
As reported at FAIRFIELD, IA at 11:00 AM
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 Sun
11/27
Mon
11/28
Tue
11/29
Wed
11/30
Thu
12/1
Weather
Condition
Rain Partly Cloudy Rain Partly Cloudy Clear
Weather Rain Partly Cloudy Rain Partly Cloudy Clear
Temp
L/H (°F)
32/48 25/54 34/62 21/35 16/43
Feels
Like

L/H (°F)
28/42 23/54 23/62 7/24 11/36
Dew Point
(°F)
31 27 33 10 9
Humidity
(%)
58 53 64 38 35
Wind
Speed

(mph)
11 10 14 17 10
Precip
(%)
62 - 49 - -
Precip
Amt
(in.)
Rain
0.03
None Rain
0.12
None None
Evap
(in./day)
0.07 0.09 0.1 0.08 0.08
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Nov 30, 22    
  Chart Dec 31, 22    
  Chart Jan 31, 23    
 #1 Soybeans Chart Nov 30, 22    
  Chart Dec 31, 22    
  Chart Jan 31, 23    
Price as of 11/27/22 12:01PM CST.
Click to view more Cash Grain Bids

DTN Ag Headline News
Get Registered for DTN Ag Summit
Culling Cows Cleverly Increases Income
DTN Retail Fertilizer Trends
US Beef Exports to Japan
Ag Weather Forum
2022 DTN Digital Yield Tour: Final Update
Groups Fight USDA on GE Foods Labels
Succession Strategies - 3
Inflation Won't Slow Thanksgiving Down

Intraday Commodities
@CZ2

My Market Watch
Click Here to Customize
Commodities
@C2Z 667'2 4'6
@S3F 1433'4 0'2
@W2Z 771'4 -18'0
@O2Z 390'4 -4'4
Stocks
MSFT 247.490000 - 0.090000
WMT 153.070000 0.650000
XOM 113.210000 - 0.400000
TWX



Indexes
Index Last Chg
NYSE Composite 15605 11/25/2022   10:10 AM CST 60

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  667'2
Change:  4'6
Bid:  667'2
Ask:  669'0
Today's High:  669'6
Today's Low:  661'0
Volume:  57,870
Open:  661'2
Settle:  668'0s
Prev:  663'2
Contract High: 
Contract Low: 
Updated:  Nov-25-2022
12:04:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, October 19, 2022 12:03PM CST
A bipartisan group of U.S. senators asked the EPA to set corn-ethanol volumes above 15 billion gallons in the Renewable Fuel Standard, in a letter to EPA Administrator Michael Regan.

Wednesday, November 16, 2022 10:42AM CST

Tuesday, November 22, 2022 11:37AM 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