Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 372'0 374'0 368'2 370'2 -2'0 370'4s 05:13P Chart for @C0H Options for @C0H
May 20 376'0 378'0 372'4 374'2 -2'0 374'4s 05:14P Chart for @C0K Options for @C0K
Jul 20 379'6 382'0 377'4 378'6 -1'2 378'6s 05:23P Chart for @C0N Options for @C0N
Sep 20 377'4 380'0 376'4 377'4 -0'2 377'6s 04:58P Chart for @C0U Options for @C0U
Dec 20 381'6 384'2 381'0 381'4 -0'6 381'4s 04:58P Chart for @C0Z Options for @C0Z
Mar 21 391'6 394'0 390'4 391'4 -0'4 391'4s 01:30P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 879'4 888'2 875'4 880'4 2'0 881'0s 05:22P Chart for @S0H Options for @S0H
May 20 889'0 899'0 885'0 891'0 3'6 892'0s 05:14P Chart for @S0K Options for @S0K
Jul 20 900'0 909'4 896'6 901'6 3'0 902'6s 04:58P Chart for @S0N Options for @S0N
Aug 20 902'4 913'0 901'0 905'6 3'2 907'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 904'6 914'4 902'4 907'0 2'6 907'6s 01:30P Chart for @S0U Options for @S0U
Nov 20 910'6 919'2 908'2 912'2 2'4 913'0s 01:30P Chart for @S0X Options for @S0X
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 284'4 286'4 276'4 278'6 -6'2 278'6s 03:31P Chart for @O0H Options for @O0H
May 20 290'6 292'2 283'0 285'6 -6'0 285'6s 03:41P Chart for @O0K Options for @O0K
Jul 20 285'6 285'6 282'0 282'0 -4'6 284'2s 01:20P Chart for @O0N Options for @O0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 539'2 542'6 534'6 540'2 1'2 540'2s 04:58P Chart for @W0H Options for @W0H
May 20 537'0 540'0 532'6 535'4 -1'2 535'6s 05:16P Chart for @W0K Options for @W0K
Jul 20 536'2 540'0 533'4 535'4 -1'6 535'4s 04:59P Chart for @W0N Options for @W0N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 64.675 65.950 64.225 65.125 0.475 65.150s 01:05P Chart for @HE0J Options for @HE0J
May 20 72.175 73.050 71.925 72.175 0.200 72.175s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 79.600 81.375 79.600 80.550 0.700 80.400s 01:05P Chart for @HE0M Options for @HE0M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 115.575 115.700 113.575 113.575 - 0.950 114.075s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 113.225 113.825 112.025 112.025 - 0.600 112.350s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 106.075 106.700 104.800 104.825 - 0.775 105.025s 01:05P Chart for @LE0M Options for @LE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 32oF Feels Like: 21oF
Humid: 60% Dew Pt: 19oF
Barom: 30.23 Wind Dir: NNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:46 Sunset: 5:54
As reported at FAIRFIELD, IA at 5:00 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 Wed
2/26
Thu
2/27
Fri
2/28
Sat
2/29
Sun
3/1
Weather
Condition
Clear Partly Cloudy Mostly Cloudy Clear Mostly Cloudy
Weather Clear Partly Cloudy Mostly Cloudy Clear Mostly Cloudy
Temp
L/H (°F)
22/36 20/40 21/36 22/52 31/58
Feels
Like

L/H (°F)
14/21 13/34 14/27 15/52 24/58
Dew Point
(°F)
18 21 22 28 35
Humidity
(%)
67 61 68 68 68
Wind
Speed

(mph)
11 8 11 7 6
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.06 0.06 0.05 0.08 0.08
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Feb 29, 20    
  Chart Mar 31, 20    
  Chart Apr 30, 20    
  Chart May 31, 20    
 #1 Soybeans Chart Feb 29, 20    
  Chart Mar 31, 20    
  Chart Apr 30, 20    
  Chart May 31, 20    
Price as of 02/26/20 05:34PM CST.
Click to view more Cash Grain Bids

DTN Ag Headline News
Cash Market Moves
New Diesel Engine Powered by Ethanol
Mich. Farmer Faces Trial
Biofuels M&A Down in 2019
Global Food Challenges
Ag Preps for Climate Change
Todd's Take
Russ' Vintage Iron
America's Best Shops - 4

DTN Daily Video

Intraday Commodities
@CH0

My Market Watch
Click Here to Customize
Commodities
@C0H 370'2 -2'0
@S0H 880'4 2'0
@W0H 540'2 1'2
@O0H 278'6 -6'2
Stocks
MSFT 170.170000 2.100000
WMT 113.780000 - 0.610000
XOM 53.010000 -1.190000
TWX



Indexes
Index Last Chg

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  370'2
Change:  -2'0
Bid:  370'0
Ask:  370'0
Today's High:  374'0
Today's Low:  368'2
Volume:  250,650
Open:  372'0
Settle:  370'4s
Prev:  372'4
Contract High: 
Contract Low: 
Updated:  Feb-26-2020
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, January 29, 2020 10:27AM CST
Domestic ethanol inventory held higher for a fourth week during the period ended Jan. 24, though producers, for a second straight week, throttled back production and blending demand continued higher.

Tuesday, February 11, 2020 4:46PM CST

Tuesday, February 25, 2020 9:08AM 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