Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 05:10P Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 05:09P Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 05:01P Chart for @C1K Options for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 05:10P Chart for @C1N Options for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 05:05P Chart for @C1U Options for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 04:40P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 05:09P Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 05:09P Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 04:58P Chart for @S1K Options for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 04:59P Chart for @S1N Options for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 11/27 Chart for @S1Q Options for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 11/27 Chart for @S1U Options for @S1U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 20 287'2 287'2 283'0 287'2 2'6 288'4s 11/27 Chart for @O0Z Options for @O0Z
Mar 21 299'4 301'2 296'2 298'6 -0'6 299'4s 04:48P Chart for @O1H Options for @O1H
May 21 303'6 304'4 300'4 300'4 -1'0 303'2s 11/27 Chart for @O1K Options for @O1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 592'2 600'2 589'2 595'6 8'2 596'4s 02:00P Chart for @W0Z Options for @W0Z
Mar 21 600'4 607'6 598'4 607'0 9'4 606'0s 05:11P Chart for @W1H Options for @W1H
May 21 603'4 610'4 601'4 610'0 9'4 609'2s 02:00P Chart for @W1K Options for @W1K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 11/27 Chart for @HE0Z Options for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 11/27 Chart for @HE1G Options for @HE1G
Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 11/27 Chart for @HE1J Options for @HE1J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 11/27 Chart for @LE0Z Options for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 11/27 Chart for @LE1G Options for @LE1G
Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 11/27 Chart for @LE1J Options for @LE1J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairfield, IA
Chg Zip Code: 
Temp: 36oF Feels Like: 24oF
Humid: 75% Dew Pt: 28oF
Barom: 30.12 Wind Dir: NNW
Cond: N/A Wind Spd: 24 mph
Sunrise: 7:12 Sunset: 4:40
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 Sun
11/29
Mon
11/30
Tue
12/1
Wed
12/2
Thu
12/3
Weather
Condition
Mostly Cloudy Clear Clear Mostly Cloudy Mostly Cloudy
Weather Mostly Cloudy Clear Clear Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
29/43 20/35 16/38 19/40 22/37
Feels
Like

L/H (°F)
17/25 6/26 9/33 11/35 22/34
Dew Point
(°F)
27 17 15 18 21
Humidity
(%)
74 61 55 59 68
Wind
Speed

(mph)
20 11 4 5 3
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.05 0.05 0.03 0.04 0.03
View complete Local Weather


Local Cash Bids
Fairfield Delivery Cash   Basis    
 #2 Yellow Corn Chart Nov 30, 20    
  Chart Dec 31, 20    
  Chart Jan 31, 21    
  Chart Feb 28, 21    
  Chart Mar 31, 21    
 #1 Soybeans Chart Nov 30, 20    
  Chart Dec 31, 20    
  Chart Jan 31, 21    
  Chart Open River    
  Chart Apr 30, 21    
Price as of 11/29/20 05:24PM CST.
Click to view more Cash Grain Bids

DTN Ag Headline News
Glyphosate Still Under Review
Hooded Sprayers Get Another Look
Family Business Matters
Animal Rights Groups Cry Foul
DTN Retail Fertilizer Trends
Oil Price Spike Supports Corn, Ethanol
Protein Outlook
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned

Intraday Commodities
@CZ0

My Market Watch
Click Here to Customize
Commodities
@C0Z 426'2 5'4
@S1F 1193'2 7'6
@W0Z 595'6 8'2
@O0Z 287'2 2'6
Stocks
MSFT 215.230000 1.360000
WMT 151.600000
XOM 40.190000
TWX



Indexes
Index Last Chg

 - Mouse over for last update

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  426'2
Change:  5'4
Bid:  426'0
Ask:  426'0
Today's High:  426'2
Today's Low:  418'4
Volume:  68,262
Open:  420'2
Settle:  425'4s
Prev:  420'0
Contract High: 
Contract Low: 
Updated:  Nov-27-2020
12:04:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, November 25, 2020 10:41AM CST
Domestic ethanol inventories posted a fourth consecutive weekly build, climbing to a 12-week high as production jumped to the highest level since March 20 while demand was at the lowest level since about mid-June.

Thursday, October 15, 2020 5:57AM CST

Wednesday, October 21, 2020 9:25AM 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