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 09/03/2010   1:40:00PM CST 16'6
CORN (@C0Z) 464'4s 09/03/2010   1:40:00PM CST 17'0
CORN (@C1H) 477'6s 09/03/2010   1:40:00PM CST 17'0
CORN (@C1K) 482'4s 09/03/2010   1:40:00PM CST 15'2
CORN (@C1N) 486'4s 09/03/2010   1:40:00PM CST 13'6
CORN (@C1U) 471'0s 09/03/2010   1:40:00PM CST 9'4
SOYBEANS (@S0U) 1029'6s 09/03/2010   1:40:00PM CST 22'2
SOYBEANS (@S0X) 1035'0s 09/03/2010   1:40:00PM CST 26'0
SOYBEANS (@S1F) 1043'6s 09/03/2010   1:40:00PM CST 25'2
SOYBEANS (@S1H) 1049'0s 09/03/2010   1:40:00PM CST 24'0
SOYBEANS (@S1K) 1051'2s 09/03/2010   1:40:00PM CST 22'0
SOYBEANS (@S1N) 1059'0s 09/03/2010   1:40:00PM CST 21'4
OATS (@O0U) 283'0s 09/03/2010   1:40:00PM CST 11'0
OATS (@O0Z) 295'0s 09/03/2010   1:40:00PM CST 11'0
OATS (@O1H) 305'4s 09/03/2010   1:40:00PM CST 10'4
WHEAT (@W0U) 708'2s 09/03/2010   1:40:00PM CST 27'4
WHEAT (@W0Z) 741'2s 09/03/2010   1:40:00PM CST 27'4
WHEAT (@W1H) 764'0s 09/03/2010   1:40:00PM CST 26'2
LEAN HOGS (LH0V) 77.200s 09/03/2010   1:15:00PM CST 0.775
LEAN HOGS (LH0Z) 74.650s 09/03/2010   1:15:00PM CST 0.500
LEAN HOGS (LH1G) 77.625s 09/03/2010   1:15:00PM CST 0.650
LIVE CATTLE (LC0V) 98.450s 09/03/2010   1:15:00PM CST 0.000
LIVE CATTLE (LC0Z) 100.650s 09/03/2010   1:15:00PM CST - 0.675
LIVE CATTLE (LC1G) 101.650s 09/03/2010   1:15:00PM CST - 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
Click Here to Customize
Commodities
CORN ( Sep 10 ) CBOT
4496 166 1:42P09/03/2010   1:42:00PM CST
SOYBEANS ( Sep 10 ) CBOT
10296 222 1:42P09/03/2010   1:42:00PM CST
WHEAT ( Sep 10 ) CBOT
7082 274 1:43P09/03/2010   1:43:00PM CST
OATS ( Sep 10 ) CBOT
2830 110 1:43P09/03/2010   1:43:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
24.29 0.35 3:00P09/03/2010   3:00:00PM CST
WAL-MART STORES NYSE
52.04 0.28 3:01P09/03/2010   3:01:00PM CST
EXXONMOBIL [Del NYSE
61.32 0.26 3:00P09/03/2010   3:00:00PM CST
TIME WARNER [De NYSE
31.72 0.32 3:00P09/03/2010   3:00:00PM CST
 - 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
Radar
 
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

DTN Ag Headline News
EU Rules Help Soy Sales
Letter From the Editor
Iowans Target Direct Payments
USDA Addressing Sugar Beet Case
Covering the Basis
MBAg by Adam Erwin
VeraSun Creditors Go After Farmers
View From the Cab
New Trend of Vertical Tillage

Indexes
Index Last Chg
NYSE Composite 7055 09/03/2010   2:10 PM CST 89
R2000 643 09/03/2010   2:00 PM CST 11
S & P 1105 09/03/2010   2:05 PM CST 14
Value Line 2390 09/03/2010   2:20 PM CST 36
 - Mouse over for last update

Intraday Commodities

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News

Ethanol Briefs
Brief news items pertaining to ethanol.

 
 
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