 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
432'4 |
452'0 |
430'6 |
449'6s |
16'6 |
01:40P |
|
 |
 |
Dec 10 |
446'6 |
467'0 |
445'4 |
464'4s |
17'0 |
01:40P |
|
 |
 |
Mar 11 |
459'6 |
479'0 |
459'0 |
477'6s |
17'0 |
01:40P |
|
 |
 |
May 11 |
465'6 |
483'2 |
465'4 |
482'4s |
15'2 |
01:40P |
|
 |
 |
Jul 11 |
471'6 |
487'6 |
471'0 |
486'4s |
13'6 |
01:40P |
|
 |
 |
Sep 11 |
461'0 |
471'6 |
459'6 |
471'0s |
9'4 |
01:40P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
1008'4 |
1031'2 |
1008'0 |
1029'6s |
22'2 |
01:40P |
|
 |
 |
Nov 10 |
1010'0 |
1041'2 |
1009'0 |
1035'0s |
26'0 |
01:40P |
|
 |
 |
Jan 11 |
1019'2 |
1049'6 |
1018'4 |
1043'6s |
25'2 |
01:40P |
|
 |
 |
Mar 11 |
1025'2 |
1054'6 |
1025'2 |
1049'0s |
24'0 |
01:40P |
|
 |
 |
May 11 |
1030'0 |
1058'0 |
1030'0 |
1051'2s |
22'0 |
01:40P |
|
 |
 |
Jul 11 |
1040'0 |
1065'6 |
1038'0 |
1059'0s |
21'4 |
01:40P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
278'2 |
281'4 |
278'0 |
283'0s |
11'0 |
01:40P |
|
 |
 |
Dec 10 |
284'0 |
297'0 |
281'4 |
295'0s |
11'0 |
01:40P |
|
 |
 |
Mar 11 |
295'0 |
306'6 |
295'0 |
305'4s |
10'4 |
01:40P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep 10 |
682'0 |
709'2 |
682'0 |
708'2s |
27'4 |
01:40P |
|
 |
 |
Dec 10 |
715'2 |
742'0 |
714'0 |
741'2s |
27'4 |
01:40P |
|
 |
 |
Mar 11 |
738'0 |
765'0 |
736'0 |
764'0s |
26'2 |
01:40P |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
77.400 |
77.550 |
76.700 |
77.200s |
0.775 |
01:15P |
|
 |
 |
Dec 10 |
74.700 |
74.850 |
74.100 |
74.650s |
0.500 |
01:15P |
|
 |
 |
Feb 11 |
77.300 |
77.650 |
76.900 |
77.625s |
0.650 |
01:15P |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct 10 |
98.850 |
99.550 |
97.300 |
98.450s |
0.000 |
01:15P |
|
 |
 |
Dec 10 |
101.550 |
101.900 |
100.100 |
100.650s |
- 0.675 |
01:15P |
|
 |
 |
Feb 11 |
101.950 |
102.475 |
100.800 |
101.650s |
- 0.200 |
01:15P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Commodity Quotes |
 |
 |
| Commodity |
Last |
Chg |
| CORN (@C0U) |
449'6s |
 |
16'6 |
| CORN (@C0Z) |
464'4s |
 |
17'0 |
| CORN (@C1H) |
477'6s |
 |
17'0 |
| CORN (@C1K) |
482'4s |
 |
15'2 |
| CORN (@C1N) |
486'4s |
 |
13'6 |
| CORN (@C1U) |
471'0s |
 |
9'4 |
| SOYBEANS (@S0U) |
1029'6s |
 |
22'2 |
| SOYBEANS (@S0X) |
1035'0s |
 |
26'0 |
| SOYBEANS (@S1F) |
1043'6s |
 |
25'2 |
| SOYBEANS (@S1H) |
1049'0s |
 |
24'0 |
| SOYBEANS (@S1K) |
1051'2s |
 |
22'0 |
| SOYBEANS (@S1N) |
1059'0s |
 |
21'4 |
| OATS (@O0U) |
283'0s |
 |
11'0 |
| OATS (@O0Z) |
295'0s |
 |
11'0 |
| OATS (@O1H) |
305'4s |
 |
10'4 |
| WHEAT (@W0U) |
708'2s |
 |
27'4 |
| WHEAT (@W0Z) |
741'2s |
 |
27'4 |
| WHEAT (@W1H) |
764'0s |
 |
26'2 |
| LEAN HOGS (LH0V) |
77.200s |
 |
0.775 |
| LEAN HOGS (LH0Z) |
74.650s |
 |
0.500 |
| LEAN HOGS (LH1G) |
77.625s |
 |
0.650 |
| LIVE CATTLE (LC0V) |
98.450s |
 |
0.000 |
| LIVE CATTLE (LC0Z) |
100.650s |
 |
- 0.675 |
| LIVE CATTLE (LC1G) |
101.650s |
 |
- 0.200 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
Symbol Lookup
|
| () |
| Exchange: |
|
| Last Price: |
|
| Change: |
|
| Today's High: |
|
| Today's Low: |
|
| Volume: |
|
| Updated: |
|
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1862 the U.S. Department of Agriculture was established
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
| Fairfield |
Delivery |
Cash |
Basis |
|
| #2 Yellow Corn |
Sep 30, 10 |
|
|
| |
Oct 31, 10 |
|
|
| #1 Soybeans |
by 9/10 |
|
|
| |
Oct 31, 10 |
|
|
|
 |
|
 |
|
 |
Price as of 09/03/10 06:13PM CDT.
|
 |
|
 |
|
 |
Click to view more Cash Grain Bids |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN ( Sep 10 ) |
CBOT |
| 4496 |
166 |
1:42P |
| SOYBEANS ( Sep 10 ) |
CBOT |
| 10296 |
222 |
1:42P |
| WHEAT ( Sep 10 ) |
CBOT |
| 7082 |
274 |
1:43P |
| OATS ( Sep 10 ) |
CBOT |
| 2830 |
110 |
1:43P |
| Stocks |
| MICROSOFT [Dela |
NASDAQ |
| 24.29 |
0.35 |
3:00P |
| WAL-MART STORES |
NYSE |
| 52.04 |
0.28 |
3:01P |
| EXXONMOBIL [Del |
NYSE |
| 61.32 |
0.26 |
3:00P |
| TIME WARNER [De |
NYSE |
| 31.72 |
0.32 |
3:00P |
- Mouse over for last update
|
 |
 |
 |
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Fairfield, IA |
 |
 |
| Chg Zip Code: |
| Temp: |
68oF |
Feels Like: |
68oF |
| Humid: |
53% |
Dew Pt: |
50oF |
| Barom: |
30.01 |
Wind Dir: |
WNW |
| Cond: |
Mostly Sunny |
Wind Spd: |
16 mph |
| Sunrise: |
6:36 |
Sunset: |
7:37 |
| As reported at FAIRFIELD, IA at 6:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
 |
 |
 |
 |
Local Radar |
 |
 |
Fairfield, IA
|
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Fairfield, IA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 72°F Low: 59°F Precip: 20% | High: 73°F Low: 53°F Precip: 0% | High: 82°F Low: 54°F Precip: 0% | High: 87°F Low: 60°F Precip: 30% | High: 86°F Low: 65°F Precip: 20% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
7055 |
 |
89 |
| R2000 |
643 |
 |
11 |
| S & P |
1105 |
 |
14 |
| Value Line |
2390 |
 |
36 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|