Futures
Quotes
Charts
Weather
Options
Livestock
Markets
Market News
Corn
Headlines
Grain
House Policy
Home
Cash Grain Bids
Daily Comments
Contact Us
Blogs and Forums
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
778'6
s
01:20P
Sep 22
749'0
749'4
741'4
746'6
-3'4
747'0
s
01:20P
Dec 22
733'4
735'2
726'6
732'2
-4'0
732'0
s
01:30P
Mar 23
737'4
738'0
730'0
735'4
-4'0
735'4
s
01:30P
May 23
736'4
737'2
730'2
735'4
-4'2
735'0
s
01:30P
Jul 23
729'0
732'0
724'4
729'2
-3'6
729'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
1691'0
1710'6
1683'2
1705'6
14'6
1705'2
s
01:30P
Aug 22
1634'0
1645'4
1622'6
1643'2
11'2
1641'6
s
01:30P
Sep 22
1554'2
1570'0
1550'2
1568'2
8'2
1567'0
s
01:30P
Nov 22
1514'0
1526'6
1506'0
1523'2
7'2
1521'6
s
01:30P
Jan 23
1516'2
1529'0
1508'6
1525'6
6'6
1524'2
s
01:30P
Mar 23
1503'6
1520'2
1497'2
1515'4
8'4
1514'2
s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
625'0
625'0
607'0
612'2
-15'0
612'6
s
01:30P
Sep 22
588'4
588'4
576'4
584'6
-4'2
584'2
s
01:30P
Dec 22
581'2
581'2
573'0
580'0
-2'4
581'0
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 22
1208'0
1208'0
1168'0
1170'4
-31'6
1168'6
s
01:30P
Sep 22
1213'6
1213'6
1174'0
1175'6
-31'4
1174'4
s
01:30P
Dec 22
1218'2
1218'2
1178'6
1179'0
-30'6
1179'2
s
01:30P
@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
108.875
s
01:05P
Jul 22
106.100
109.175
104.150
108.850
2.025
109.000
s
01:05P
Aug 22
105.675
108.425
103.925
108.075
2.050
108.175
s
01:05P
@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
131.575
s
01:05P
Aug 22
132.350
132.725
131.150
131.450
- 0.475
131.550
s
01:05P
Oct 22
138.200
138.600
137.150
137.275
- 0.575
137.425
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Fairfield, IA
Chg Zip Code:
Temp:
66
o
F
Feels Like:
66
o
F
Humid:
68
%
Dew Pt:
55
o
F
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:
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
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
loading...
Fairfield
Delivery
Cash
Basis
#2 Yellow Corn
May 31, 22
Jun 30, 22
Jul 31, 22
Oct 31, 22
#1 Soybeans
May 31, 22
Jun 30, 22
Jul 31, 22
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
Electronic Corn
Electronic Soybeans
Electronic Soybean Meal
Electronic Soybean Oil
Electronic SRW Wheat
Electronic KC HRW Wheat
Spring Wheat
Electronic Oats
Electronic Rough Rice
Cotton - #2
LIVE CATTLE SIDE BY SIDE
LEAN HOGS SIDE BY SIDE
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
- 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:
778'6
s
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
Iowa Governor Reynolds Signs E15 Bill Into Law
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.
[Read Full News Story]
Cash in on Soy Crush - 1
Tuesday, May 10, 2022 5:00AM CDT
[Read Full News Story]
Cash in on Soy Crush - 2
Friday, May 13, 2022 5:00AM CDT
[Read Full News Story]
Copyright DTN. All rights reserved.
Disclaimer
.
All of our posted bids are subject to change. Call for up to the minute bids.