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 02/09/2010   1:56:00AM CST 1'6
CORN (@C0K) 369'2 02/09/2010   1:34:00AM CST 1'6
CORN (@C0N) 379'6 02/09/2010   1:37:00AM CST 2'2
CORN (@C0U) 386'4 02/09/2010   1:18:00AM CST 2'0
CORN (@C0Z) 393'2 02/09/2010   1:32:00AM CST 2'2
CORN (@C1H) 403'0 02/08/2010   6:23:00PM CST 0'0
SOYBEANS (@S0H) 935'4 02/09/2010   1:54:00AM CST 6'0
SOYBEANS (@S0K) 945'6 02/09/2010   1:41:00AM CST 5'6
SOYBEANS (@S0N) 954'2 02/09/2010   1:49:00AM CST 6'2
SOYBEANS (@S0Q) 944'0s 02/08/2010   1:40:00PM CST 15'2
SOYBEANS (@S0U) 928'2s 02/08/2010   1:40:00PM CST 14'0
SOYBEANS (@S0X) 918'4 02/09/2010   1:43:00AM CST 4'0
OATS (@O0H) 230'6 02/09/2010   1:23:00AM CST -0'2
OATS (@O0K) 239'4 02/09/2010   1:25:00AM CST -0'4
OATS (@O0N) 248'0s 02/08/2010   1:40:00PM CST 4'6
WHEAT (@W0H) 485'2 02/09/2010   1:54:00AM CST 1'2
WHEAT (@W0K) 499'6 02/09/2010   1:52:00AM CST 0'6
WHEAT (@W0N) 512'0 02/09/2010   1:53:00AM CST 0'4
LEAN HOGS (LH0G) 67.575s 02/08/2010   1:15:00PM CST 0.875
LEAN HOGS (LH0J) 68.775s 02/08/2010   1:15:00PM CST 2.050
LEAN HOGS (LH0K) 74.700s 02/08/2010   1:15:00PM CST 2.225
LIVE CATTLE (LC0G) 87.675s 02/08/2010   1:15:00PM CST 0.250
LIVE CATTLE (LC0J) 90.800s 02/08/2010   1:15:00PM CST 0.400
LIVE CATTLE (LC0M) 88.450s 02/08/2010   1:15:00PM CST 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
Click Here to Customize
Commodities
CORN ( Mar 10 ) CBOT
3560 44 1:43P02/08/2010   1:43:00PM CST
SOYBEANS ( Mar 10 ) CBOT
9294 160 1:43P02/08/2010   1:43:00PM CST
WHEAT ( Mar 10 ) CBOT
4840 106 1:43P02/08/2010   1:43:00PM CST
OATS ( Mar 10 ) CBOT
2310 46 1:43P02/08/2010   1:43:00PM CST
Stocks
MICROSOFT CORP NASDAQ
27.72 - 0.30 3:00P02/08/2010   3:00:00PM CST
WAL-MART STORES NYSE
52.93 - 0.52 3:01P02/08/2010   3:01:00PM CST
EXXON MOBIL COR NYSE
64.35 - 0.03 3:00P02/08/2010   3:00:00PM CST
TIME WARNER INC NYSE
26.92 - 0.11 3:00P02/08/2010   3:00:00PM CST
 - 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
Radar
 
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

DTN Ag Headline News
Upgrading China Soy Logistics
Newsom on the Market
Crop Insurance: A Vital Marketing Tool
Sanow's Market Sense
New RFS Draws Mixed Reviews
Digging Through the Marketing Toolbox
Crop Insurers Defend Industry Costs
EPA Issues New Renewable Fuel Standard
Taxlink by Andy Biebl

Indexes
Index Last Chg
NYSE Composite 6714 02/08/2010   2:10 PM CST - 69
R2000 586 02/08/2010   2:00 PM CST - 6
S & P 1057 02/08/2010   2:05 PM CST - 9
Value Line 2155 02/08/2010   2:20 PM CST - 18
 - Mouse over for last update

Intraday Commodities

DTN Ethanol Center
Latest DTN Ethanol Center News

Valero Closes on Purchase of Wisconsin Ethanol Plant
Valero Energy Corp. has closed on the purchase of an ethanol plant in Jefferson, Wis., according to a news release from Valero.

 
 
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