Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'6 377'6 374'4 376'0 0'4 375'4 11:55A Chart for @C9H Options for @C9H
May 19 383'4 386'4 383'2 385'0 0'6 384'2 11:55A Chart for @C9K Options for @C9K
Jul 19 391'2 394'2 391'2 393'0 0'6 392'2 11:55A Chart for @C9N Options for @C9N
Sep 19 395'4 398'2 395'4 397'0 0'6 396'2 11:55A Chart for @C9U Options for @C9U
Dec 19 400'6 403'6 400'6 402'4 0'6 401'6 11:55A Chart for @C9Z Options for @C9Z
Mar 20 410'6 413'4 410'4 412'6 1'0 411'6 11:55A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 910'2 914'6 907'4 912'4 1'4 911'0 11:55A Chart for @S9H Options for @S9H
May 19 923'4 928'0 920'6 925'6 1'4 924'2 11:55A Chart for @S9K Options for @S9K
Jul 19 936'6 941'2 934'0 939'0 1'4 937'4 11:55A Chart for @S9N Options for @S9N
Aug 19 942'0 946'4 940'0 944'6 1'6 943'0 11:55A Chart for @S9Q Options for @S9Q
Sep 19 946'0 949'2 943'4 948'0 2'0 946'0 11:55A Chart for @S9U Options for @S9U
Nov 19 953'4 957'0 950'6 955'4 1'2 954'2 11:55A Chart for @S9X Options for @S9X
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 270'0 271'6 269'0 270'0 0'0 270'0 11:51A Chart for @O9H Options for @O9H
May 19 275'6 276'2 273'0 273'2 -2'2 275'4 11:51A Chart for @O9K Options for @O9K
Jul 19 276'2 276'2 273'6 273'6 -2'2 276'0 11:51A Chart for @O9N Options for @O9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 488'4 493'0 484'4 488'2 1'6 486'4 11:55A Chart for @W9H Options for @W9H
May 19 493'0 497'4 488'6 492'6 1'6 491'0 11:55A Chart for @W9K Options for @W9K
Jul 19 495'6 500'0 491'6 495'6 2'2 493'4 11:55A Chart for @W9N Options for @W9N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 55.600 56.600 55.300 55.650 -0.300 55.950 11:55A Chart for @HE9J Options for @HE9J
May 19 65.700 66.275 65.325 65.750 -0.050 65.800 11:55A Chart for @HE9K Options for @HE9K
Jun 19 75.400 76.525 75.300 76.225 0.550 75.675 11:55A Chart for @HE9M Options for @HE9M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.700 128.650 127.675 128.525 0.900 127.625 11:55A Chart for @LE9G Options for @LE9G
Apr 19 128.650 129.125 128.200 128.900 0.300 128.600 11:55A Chart for @LE9J Options for @LE9J
Jun 19 119.150 119.500 118.825 119.450 0.200 119.250 11:55A Chart for @LE9M Options for @LE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 28oF Feels Like: 20oF
Humid: 64% Dew Pt: 18oF
Barom: 30.37 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:52 Sunset: 5:50
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 Fri
2/22
Sat
2/23
Sun
2/24
Mon
2/25
Tue
2/26
Weather
Condition
Rain Thunder Storms Snow Showers Cloudy Snow Showers
Weather Rain Thunder Storms Snow Showers Cloudy Snow Showers
Temp
L/H (°F)
14/36 33/40 12/33 5/18 8/26
Feels
Like

L/H (°F)
18/29 25/33 -4/21 -11/6 -4/21
Dew Point
(°F)
24 33 17 5 13
Humidity
(%)
68 90 69 72 84
Wind
Speed

(mph)
10 9 24 10 4
Precip
(%)
20 80 20 - 54
Precip
Amt
(in.)
Rain
0.01
Rain
0.90
S: <1/4
L: 0.02
None S: <1/4
L: 0.02
Evap
(in./day)
0.04 0.03 0.05 0.02 0.02
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Feb 28, 19    
  Chart Mar 31, 19    
  Chart Apr 30, 19    
  Chart May 31, 19    
  Chart Jun 30, 19    
  Chart Jul 31, 19    
 #1 Soybeans Chart Feb 28, 19    
  Chart Mar Open River    
  Chart Apr 30, 19    
  Chart May 31, 19    
  Chart Jun 30, 19    
  Chart Jul 31, 19    
Price as of 02/22/19 12:07PM CST.
Click to view more Cash Grain Bids

DTN Daily Video

Intraday Commodities
@CH9

My Market Watch
Click Here to Customize
Commodities
@C9H 376'0 0'4
@S9H 912'4 1'4
@W9H 488'2 1'6
@O9H 270'0 0'0
Stocks
MSFT 110.880000 1.470000
WMT 99.910000 0.520000
XOM 78.280000 0.460000
TWX



DTN Ag Headline News
Best Young Farmers/Ranchers-5
Ag Outlook Comes Into Focus
Crop Insurance Update
Sulfur Fertilizers: One Vital Nutrient
Stamp Farms Co-Defendants Sentenced
Barn to Roam
Taking in the Scope of Mato Grosso
Best Young Farmers/Ranchers-4
Tariffs Slow Export Projections

Indexes
Index Last Chg
NYSE Composite 12687 02/22/2019   11:31 AM CST 65

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  376'0
Change:  0'4
Bid:  375'6
Ask:  376'0
Today's High:  377'6
Today's Low:  374'4
Volume:  257,188
Open:  374'6
Settle:  375'4
Prev:  375'4
Contract High: 
Contract Low: 
Updated:  Feb-22-2019
11:55:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, January 4, 2019 3:13PM CST
With or without a partial federal government shutdown, the EPA already faces a tight window to complete a year-round E15 rule.

Wednesday, January 16, 2019 1:42PM CST

Thursday, January 24, 2019 11:53AM 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