 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
355'6 |
358'0 |
354'6 |
357'6 |
1'6 |
01:56A |
|
 |
 |
May 10 |
367'0 |
369'2 |
366'2 |
369'2 |
1'6 |
01:56A |
|
 |
 |
Jul 10 |
377'2 |
379'6 |
376'4 |
379'6 |
2'2 |
01:56A |
|
 |
 |
Sep 10 |
384'4 |
386'4 |
383'4 |
386'4 |
2'0 |
01:56A |
|
 |
 |
Dec 10 |
390'4 |
393'2 |
390'2 |
393'2 |
2'2 |
01:56A |
|
 |
 |
Mar 11 |
402'0 |
403'0 |
402'0 |
403'0 |
0'0 |
01:56A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
929'4 |
936'2 |
927'4 |
935'4 |
6'0 |
01:56A |
|
 |
 |
May 10 |
939'0 |
946'6 |
938'0 |
945'6 |
5'6 |
01:54A |
|
 |
 |
Jul 10 |
948'0 |
954'6 |
945'6 |
954'2 |
6'2 |
01:49A |
|
 |
 |
Aug 10 |
|
|
|
944'0s |
15'2 |
01:49A |
|
 |
 |
Sep 10 |
|
|
|
928'2s |
14'0 |
01:46A |
|
 |
 |
Nov 10 |
914'0 |
918'4 |
909'4 |
918'4 |
4'0 |
01:55A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
230'0 |
231'0 |
230'0 |
230'6 |
-0'2 |
01:50A |
|
 |
 |
May 10 |
240'0 |
240'0 |
239'4 |
239'4 |
-0'4 |
01:25A |
|
 |
 |
Jul 10 |
|
|
|
248'0s |
4'6 |
02/08 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
483'0 |
485'6 |
482'2 |
485'2 |
1'2 |
01:56A |
|
 |
 |
May 10 |
497'4 |
500'4 |
497'2 |
499'6 |
0'6 |
01:56A |
|
 |
 |
Jul 10 |
510'6 |
513'0 |
509'6 |
512'0 |
0'4 |
01:56A |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
67.000 |
67.800 |
66.800 |
67.575s |
0.875 |
02/08 |
|
 |
 |
Apr 10 |
67.300 |
69.050 |
67.150 |
68.775s |
2.050 |
02/08 |
|
 |
 |
May 10 |
72.500 |
74.750 |
72.500 |
74.700s |
2.225 |
02/08 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
87.650 |
87.950 |
87.150 |
87.675s |
0.250 |
02/08 |
|
 |
 |
Apr 10 |
90.650 |
91.200 |
90.400 |
90.800s |
0.400 |
02/08 |
|
 |
 |
Jun 10 |
88.125 |
88.625 |
87.950 |
88.450s |
0.350 |
02/08 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Commodity Quotes |
 |
 |
| Commodity |
Last |
Chg |
| CORN (@C0H) |
357'6 |
 |
1'6 |
| CORN (@C0K) |
369'2 |
 |
1'6 |
| CORN (@C0N) |
379'6 |
 |
2'2 |
| CORN (@C0U) |
386'4 |
 |
2'0 |
| CORN (@C0Z) |
393'2 |
 |
2'2 |
| CORN (@C1H) |
403'0 |
 |
0'0 |
| SOYBEANS (@S0H) |
935'4 |
 |
6'0 |
| SOYBEANS (@S0K) |
945'6 |
 |
5'6 |
| SOYBEANS (@S0N) |
954'2 |
 |
6'2 |
| SOYBEANS (@S0Q) |
944'0s |
 |
15'2 |
| SOYBEANS (@S0U) |
928'2s |
 |
14'0 |
| SOYBEANS (@S0X) |
918'4 |
 |
4'0 |
| OATS (@O0H) |
230'6 |
 |
-0'2 |
| OATS (@O0K) |
239'4 |
 |
-0'4 |
| OATS (@O0N) |
248'0s |
 |
4'6 |
| WHEAT (@W0H) |
485'2 |
 |
1'2 |
| WHEAT (@W0K) |
499'6 |
 |
0'6 |
| WHEAT (@W0N) |
512'0 |
 |
0'4 |
| LEAN HOGS (LH0G) |
67.575s |
 |
0.875 |
| LEAN HOGS (LH0J) |
68.775s |
 |
2.050 |
| LEAN HOGS (LH0K) |
74.700s |
 |
2.225 |
| LIVE CATTLE (LC0G) |
87.675s |
 |
0.250 |
| LIVE CATTLE (LC0J) |
90.800s |
 |
0.400 |
| LIVE CATTLE (LC0M) |
88.450s |
 |
0.350 |
|
 |
 |
|
 |
 |
- 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 1906 the first caterpillar tractor powered by gasoline engine was produced by Holt Company
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
|
 |
Local Cash Bids |
 |
|
 |
|
 |
| Fairfield |
Delivery |
Cash |
Basis |
|
| #2 Yellow Corn |
Feb 28, 10 |
|
|
| |
Mar 31, 10 |
|
|
| |
Apr 30, 10 |
|
|
| #1 Soybeans |
Feb 28, 10 |
|
|
| |
Mar 31, 10 |
|
|
| |
Apr 30, 10 |
|
|
|
 |
|
 |
|
 |
Price as of 02/09/10 02:07AM CST.
|
 |
|
 |
|
 |
Click to view more Cash Grain Bids |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN ( Mar 10 ) |
CBOT |
| 3560 |
44 |
1:43P |
| SOYBEANS ( Mar 10 ) |
CBOT |
| 9294 |
160 |
1:43P |
| WHEAT ( Mar 10 ) |
CBOT |
| 4840 |
106 |
1:43P |
| OATS ( Mar 10 ) |
CBOT |
| 2310 |
46 |
1:43P |
| Stocks |
| MICROSOFT CORP |
NASDAQ |
| 27.72 |
- 0.30 |
3:00P |
| WAL-MART STORES |
NYSE |
| 52.93 |
- 0.52 |
3:01P |
| EXXON MOBIL COR |
NYSE |
| 64.35 |
- 0.03 |
3:00P |
| TIME WARNER INC |
NYSE |
| 26.92 |
- 0.11 |
3:00P |
- Mouse over for last update
|
 |
 |
 |
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Fairfield, IA |
 |
 |
| Chg Zip Code: |
| Temp: |
7oF |
Feels Like: |
- 9oF |
| Humid: |
85% |
Dew Pt: |
3oF |
| Barom: |
30.04 |
Wind Dir: |
WNW |
| Cond: |
Snow |
Wind Spd: |
12 mph |
| Sunrise: |
7:09 |
Sunset: |
5:34 |
| As reported at FAIRFIELD, IA at 1:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
 |
 |
 |
 |
Local Radar |
 |
 |
Fairfield, IA
|
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Fairfield, IA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 23oF Low: 7oF | High: 25oF Low: 13oF | High: 25oF Low: 8oF | High: 30oF Low: 9oF | High: 27oF Low: 16oF |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
6714 |
 |
- 69 |
| R2000 |
586 |
 |
- 6 |
| S & P |
1057 |
 |
- 9 |
| Value Line |
2155 |
 |
- 18 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|