Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'0 377'4 374'0 375'0 -0'6 375'4s 08:07P Chart for @C8Z Options for @C8Z
Mar 19 383'6 384'0 383'0 383'2 -1'0 384'2 08:26P Chart for @C9H Options for @C9H
May 19 391'2 391'2 390'6 391'0 -0'6 391'6 08:26P Chart for @C9K Options for @C9K
Jul 19 397'4 397'6 396'6 397'2 -1'0 398'2 08:26P Chart for @C9N Options for @C9N
Sep 19 398'6 398'6 398'2 398'2 -1'4 399'6 08:24P Chart for @C9U Options for @C9U
Dec 19 403'0 403'0 402'2 402'6 -1'0 403'6 08:24P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 907'6 902'2 903'0 -4'0 907'0 08:27P Chart for @S9F Options for @S9F
Mar 19 920'4 921'0 915'4 916'2 -4'2 920'4 08:27P Chart for @S9H Options for @S9H
May 19 933'4 934'0 928'4 929'0 -4'2 933'2 08:27P Chart for @S9K Options for @S9K
Jul 19 945'0 945'2 940'2 941'0 -4'0 945'0 08:27P Chart for @S9N Options for @S9N
Aug 19 944'6 945'0 944'6 945'0 -4'2 949'2 08:27P Chart for @S9Q Options for @S9Q
Sep 19 960'2 961'4 948'4 950'4 -11'2 950'4s 08:27P Chart for @S9U Options for @S9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 18 287'2 -1'0 282'0s 08:13P Chart for @O8Z Options for @O8Z
Mar 19 293'6 294'0 292'4 292'4 -1'0 293'4 08:13P Chart for @O9H Options for @O9H
May 19 295'0 296'0 294'4 295'6 -0'4 295'2s 08:13P Chart for @O9K Options for @O9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 526'2 526'2 526'2 526'2 12'4 527'6s 08:22P Chart for @W8Z Options for @W8Z
Mar 19 536'0 538'0 532'6 533'2 -2'6 536'0 08:27P Chart for @W9H Options for @W9H
May 19 542'0 542'0 538'4 538'4 -3'2 541'6 08:27P Chart for @W9K Options for @W9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.825 54.875 54.500 54.825 0.075 54.800s 04:08P Chart for @HE8Z Options for @HE8Z
Feb 19 65.375 65.700 64.100 65.000 -0.875 64.825s 04:08P Chart for @HE9G Options for @HE9G
Apr 19 71.550 71.775 70.275 70.350 -1.600 70.350s 04:08P Chart for @HE9J Options for @HE9J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 119.150 119.550 119.000 119.500 0.325 119.450s 04:08P Chart for @LE8Z Options for @LE8Z
Feb 19 123.000 123.275 122.675 122.975 - 0.050 122.850s 04:08P Chart for @LE9G Options for @LE9G
Apr 19 124.900 125.150 124.650 124.900 - 0.100 124.800s 02:47P 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: 36oF Feels Like: 29oF
Humid: 100% Dew Pt: 36oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:25 Sunset: 4:40
As reported at FAIRFIELD, IA at 8:00 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
12/14
Sat
12/15
Sun
12/16
Mon
12/17
Tue
12/18
Weather
Condition
Snow Showers Clear Clear Clear Clear
Weather Snow Showers Clear Clear Clear Clear
Temp
L/H (°F)
29/44 27/48 28/48 27/43 26/44
Feels
Like

L/H (°F)
21/39 19/45 20/44 19/39 26/41
Dew Point
(°F)
28 24 27 26 27
Humidity
(%)
70 57 70 69 74
Wind
Speed

(mph)
8 6 8 6 4
Precip
(%)
20 - - - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
None None None None
Evap
(in./day)
0.04 0.05 0.05 0.04 0.03
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn 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 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 12/13/18 08:37PM CST.
Click to view more Cash Grain Bids

DTN Daily Video

Intraday Commodities
@CZ8

My Market Watch
Click Here to Customize
Commodities
@C8Z 375'0 -0'6
@S9F 902'6 -4'2
@W8Z 526'2 12'4
@O8Z 287'2 -1'0
Stocks
MSFT 109.450000 0.370000
WMT 92.960000 -0.150000
XOM 76.980000 0.960000
TWX



DTN Ag Headline News
Biofuels to House: Octane Idea a Dud
Global Fertilizer Outlook - 3
Dicamba Rules Vary by State
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary
Cash Market Moves
Family Business Matters
Farm Carbon and Biofuels

Indexes
Index Last Chg
NYSE Composite 11936 12/13/2018   3:09 PM CST - 7

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  375'0
Change:  -0'6
Bid:  373'4
Ask:  374'4
Today's High:  377'4
Today's Low:  374'0
Volume:  229
Open:  375'0
Settle:  375'4s
Prev:  376'2
Contract High: 
Contract Low: 
Updated:  Dec-13-2018
1:19:00PM
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.

Wednesday, November 21, 2018 12:03PM CST

Thursday, November 29, 2018 8:56AM 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