Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 581'0 582'0 580'0 580'4 -0'4 581'0 08:02P Chart for @C1Z Options for @C1Z
Mar 22 582'4 583'2 580'6 581'6 -0'4 582'2 08:02P Chart for @C2H Options for @C2H
May 22 586'0 586'4 584'4 585'2 -0'4 585'6 08:02P Chart for @C2K Options for @C2K
Jul 22 587'0 587'2 585'2 586'0 -0'4 586'4 08:02P Chart for @C2N Options for @C2N
Sep 22 565'6 565'6 564'4 565'0 0'0 565'0 08:02P Chart for @C2U Options for @C2U
Dec 22 556'4 557'2 556'2 557'2 1'0 556'2 08:02P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1241'4 1244'6 1241'4 1242'4 1'0 1241'4 08:02P Chart for @S2F Options for @S2F
Mar 22 1252'0 1255'0 1251'6 1252'4 0'4 1252'0 08:02P Chart for @S2H Options for @S2H
May 22 1261'0 1264'0 1261'0 1261'4 0'2 1261'2 08:02P Chart for @S2K Options for @S2K
Jul 22 1267'6 1270'4 1267'6 1269'0 1'0 1268'0 08:02P Chart for @S2N Options for @S2N
Aug 22 1264'6 1265'2 1264'6 1265'2 2'6 1262'4 08:02P Chart for @S2Q Options for @S2Q
Sep 22 1258'6 1265'4 1240'6 1242'4 -11'6 1241'6s 08:02P Chart for @S2U Options for @S2U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 21 745'0 753'2 745'0 753'2 6'4 746'6 08:01P Chart for @O1Z Options for @O1Z
Mar 22 755'0 763'2 755'0 756'6 2'6 754'0 08:01P Chart for @O2H Options for @O2H
May 22 752'0 755'0 740'2 740'2 -2'6 741'0s 07:52P Chart for @O2K Options for @O2K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 808'2 808'2 803'4 803'4 -4'0 807'4 08:02P Chart for @W1Z Options for @W1Z
Mar 22 824'2 824'2 818'0 821'0 -1'2 822'2 08:02P Chart for @W2H Options for @W2H
May 22 830'0 830'0 824'6 826'6 -1'6 828'4 08:02P Chart for @W2K Options for @W2K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.450 73.525 72.275 72.400 -0.800 72.400s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 81.975 82.025 80.750 80.825 -0.100 80.925s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 86.250 86.325 84.925 85.775 0.500 85.900s 01:05P Chart for @HE2J Options for @HE2J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 138.250 139.125 136.625 136.950 - 1.175 136.925s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 141.350 141.850 138.950 139.250 - 1.900 139.300s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 144.000 144.600 142.075 142.475 - 1.325 142.525s 01:05P Chart for @LE2J Options for @LE2J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 48oF Feels Like: 45oF
Humid: 58% Dew Pt: 34oF
Barom: 29.83 Wind Dir: SW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:12 Sunset: 4:40
As reported at FAIRFIELD, IA at 7:00 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 Tue
11/30
Wed
12/1
Thu
12/2
Fri
12/3
Sat
12/4
Weather
Condition
Partly Cloudy Partly Cloudy Clear Clear Partly Cloudy
Weather Partly Cloudy Partly Cloudy Clear Clear Partly Cloudy
Temp
L/H (°F)
34/54 35/60 44/64 38/57 30/43
Feels
Like

L/H (°F)
29/54 32/60 41/64 31/57 22/37
Dew Point
(°F)
34 36 39 32 19
Humidity
(%)
65 62 56 58 41
Wind
Speed

(mph)
5 11 8 9 10
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.05 0.09 0.09 0.07 0.08
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Nov 30, 21    
  Chart Dec 31, 21    
  Chart Jan 31, 22    
  Chart Feb 28, 22    
  Chart Mar 31, 22    
  Chart Apr 30, 22    
 #1 Soybeans Chart Nov 30, 21    
  Chart Dec 31, 21    
  Chart Jan 31, 22    
  Chart open river    
  Chart Apr 30, 22    
Price as of 11/29/21 08:13PM CST.
Click to view more Cash Grain Bids

DTN Ag Headline News
ADM Grows Plant-Based Protein Business
Unconventional Activist
Family Business Matters
Ukraine Farm Deal Turns to Nightmare
Ag Weather Forum
DTN Retail Fertilizer Trends
Ag's Influence on the Man in Black
Republicans Criticize Recent EPA Regs
Taxlink

Intraday Commodities
@CZ1

My Market Watch
Click Here to Customize
Commodities
@C1Z 580'4 -0'4
@S2F 1242'4 1'0
@W1Z 803'4 -4'0
@O1Z 753'2 6'4
Stocks
MSFT 336.630000 6.950000
WMT 142.630000
XOM 61.590000
TWX



Indexes
Index Last Chg
NYSE Composite 0 11/29/2021   3:10 PM CST 0

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  580'4
Change:  -0'4
Bid:  580'0
Ask:  580'4
Today's High:  582'0
Today's Low:  580'0
Volume:  131,976
Open:  581'0
Settle:  581'0
Prev:  581'0
Contract High: 
Contract Low: 
Updated:  Nov-29-2021
7:48:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Friday, October 22, 2021 6:49AM CST
University researchers are trying to start long-term human health and environmental monitoring studies after an ethanol plant mishandled pesticide-treated seeds near Mead, Nebraska.

Thursday, November 18, 2021 12:18PM CST

Friday, November 19, 2021 9:38AM 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