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
Sep 22
619'0
622'6
616'2
618'2
-1'4
619'6
05:17A
Dec 22
615'0
618'4
612'6
614'0
-1'6
615'6
05:18A
Mar 23
622'4
625'4
620'0
621'2
-1'4
622'6
05:17A
May 23
624'4
627'6
623'0
623'4
-1'6
625'2
05:17A
Jul 23
621'6
626'0
620'2
622'0
-1'0
623'0
05:17A
Sep 23
593'2
593'4
591'6
591'6
-0'4
592'2
05:17A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
1496'6
1499'2
1482'6
1487'6
-7'6
1495'4
05:17A
Nov 22
1405'6
1410'0
1391'2
1395'4
-9'6
1405'2
05:17A
Jan 23
1411'6
1415'4
1397'6
1402'2
-9'2
1411'4
05:17A
Mar 23
1410'6
1414'6
1400'4
1406'6
-6'2
1413'0
05:17A
May 23
1413'0
1415'6
1401'6
1408'2
-6'4
1414'6
05:17A
Jul 23
1412'6
1415'2
1401'2
1408'0
-5'6
1413'6
05:17A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
405'0
415'0
405'0
415'0
2'2
412'6
04:25A
Dec 22
375'0
385'2
370'0
385'0
4'0
381'0
05:15A
Mar 23
376'0
390'0
375'6
390'0
5'6
384'2
04:19A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
733'0
742'2
732'4
735'4
4'0
731'4
05:17A
Dec 22
751'0
760'0
750'2
753'0
4'0
749'0
05:17A
Mar 23
767'6
776'2
767'0
770'0
4'0
766'0
05:17A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 22
97.475
97.525
93.300
93.300
-4.750
93.300
s
08/18
Dec 22
88.000
88.000
85.000
85.050
-3.250
85.175
s
08/18
Feb 23
90.900
90.950
88.575
88.925
-2.375
88.725
s
08/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
141.775
142.000
141.200
141.200
- 0.475
141.275
s
08/18
Oct 22
145.800
145.950
144.650
144.900
- 1.100
144.750
s
08/18
Dec 22
151.325
151.625
150.475
150.650
- 0.950
150.550
s
08/18
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:
78
%
Dew Pt:
59
o
F
Barom:
29.94
Wind Dir:
WNW
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
6:21
Sunset:
8:01
As reported at FAIRFIELD, IA at 5:00 AM
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
8/19
Sat
8/20
Sun
8/21
Mon
8/22
Tue
8/23
Weather
Condition
Weather
Thunder Storms
Thunder Storms
Mostly Cloudy
Partly Cloudy
Partly Cloudy
Temp
L/H (°F)
64/81
62/76
59/79
59/81
59/81
Feels
Like
L/H (°F)
64/83
62/77
59/79
59/82
59/81
Dew Point
(°F)
61
64
61
61
61
Humidity
(%)
70
81
69
63
60
Wind
Speed
(mph)
8
6
7
3
3
Precip
(%)
80
74
-
-
-
Precip
Amt
(in.)
Rain
0.42
Rain
0.40
None
None
None
Evap
(in./day)
0.16
0.11
0.14
0.15
0.17
View complete Local Weather
Local Cash Bids
loading...
Fairfield
Delivery
Cash
Basis
#2 Yellow Corn
Aug 31, 22
by 9/10
Oct 31, 22
Nov 30, 22
Dec 31, 22
#1 Soybeans
by 8/20
Sep 30, 22
Oct 31, 22
Nov 30, 22
by 12/10
Price as of 08/19/22 05:28AM CDT.
Click to view more Cash Grain Bids
DTN Ag Headline News
EPA Draft Contains Dicamba Concerns
DTN Retail Fertilizer Trends
Climate, Healthcare Package Becomes Law
ADM to Expand Bioproducts Production
Selling Meat Direct to Consumers
DTN Fertilizer Outlook
Cash Market Moves
Corteva, Bayer in Biotech Legal Battle
USDA Reports Summary
Intraday Commodities
@CU2
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
@C2U
618'2
-1'4
@S2U
1487'6
-7'6
@W2U
735'4
4'0
@O2U
415'0
2'2
Stocks
MSFT
290.170000
- 1.150000
WMT
139.070000
- 0.450000
XOM
94.380000
2.180000
TWX
Indexes
Index
Last
Chg
NYSE Composite
15763
29
- Mouse over for last update
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2U)
Exchange:
CBOT
Last Trade:
618'2
Change:
-1'4
Bid:
618'0
Ask:
618'4
Today's High:
622'6
Today's Low:
616'2
Volume:
52,153
Open:
619'0
Settle:
619'6
Prev:
619'6
Contract High:
Contract Low:
Updated:
Aug-19-2022
5:17:00AM
Delay Time:
10 Minutes
DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Andersons Fined $1.7M on CAA Violations
Thursday, August 18, 2022 9:56AM CDT
Andersons Marathon settled with the EPA on more than 130 Clean Air Act violations at four ethanol plants in Iowa, Indiana, Michigan and Ohio.
[Read Full News Story]
Jennings: Farmers Need Paid
Monday, August 15, 2022 5:00AM CDT
[Read Full News Story]
20 Refiners Appeal RFS Waiver Denials
Tuesday, August 16, 2022 1:52PM 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.