 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
452'0 |
455'2 |
450'6 |
453'6 |
1'6 |
453'6s |
03:41P |
|
 |
 |
Jul 26 |
460'2 |
463'4 |
458'6 |
462'0 |
1'6 |
462'0s |
03:32P |
|
 |
 |
Sep 26 |
463'4 |
467'6 |
462'2 |
466'0 |
2'0 |
465'6s |
02:53P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'4 |
1178'4 |
1165'0 |
1174'2 |
8'6 |
1174'4s |
03:42P |
|
 |
 |
Jul 26 |
1181'0 |
1194'6 |
1180'6 |
1190'4 |
8'4 |
1190'2s |
03:41P |
|
 |
 |
Aug 26 |
1174'6 |
1188'2 |
1174'4 |
1184'2 |
8'2 |
1184'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
598'0 |
606'4 |
592'6 |
605'4 |
8'0 |
605'0s |
01:22P |
|
 |
 |
Jul 26 |
607'0 |
614'4 |
601'4 |
613'4 |
6'6 |
612'6s |
03:37P |
|
 |
 |
Sep 26 |
618'4 |
626'6 |
615'0 |
626'0 |
6'6 |
625'4s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
249.000 |
250.225 |
246.650 |
247.525 |
- 2.175 |
247.425s |
01:05P |
|
 |
 |
Jun 26 |
245.750 |
246.800 |
242.825 |
243.500 |
- 2.525 |
243.550s |
02:30P |
|
 |
 |
Aug 26 |
241.725 |
242.700 |
238.700 |
239.725 |
- 1.900 |
239.700s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
94.900 |
95.700 |
94.600 |
95.350 |
1.175 |
95.400s |
01:05P |
|
 |
 |
Jun 26 |
102.800 |
103.725 |
102.675 |
103.050 |
1.475 |
103.200s |
01:05P |
|
 |
 |
Jul 26 |
105.000 |
105.725 |
104.775 |
105.200 |
1.225 |
105.225s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| Fremont Farms |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Apr 30, 2026
|
|
|
|
|
| |
May 31, 2026
|
|
|
|
|
| |
Jun 30, 2026
|
|
|
|
|
| |
Jul 31, 2026
|
|
|
|
|
| |
Oct 31, 2026
|
|
|
|
|
| |
Nov 30, 2026
|
|
|
|
|
| |
Dec 31, 2026
|
|
|
|
|
| |
Jan 31, 2027
|
|
|
|
|
| |
Feb 28, 2027
|
|
|
|
|
| |
Mar 31, 2027
|
|
|
|
|
| |
Apr 30, 2027
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 04/21/26 03:53PM CDT.
|
 |
|
 |
|
 |
Click to view more Cash Bids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Malcom, IA |
 |
 |
| Chg Zip Code: |
| Temp: |
78oF |
Feels Like: |
78oF |
| Humid: |
39% |
Dew Pt: |
51oF |
| Barom: |
29.83 |
Wind Dir: |
WSW |
| Cond: |
N/A |
Wind Spd: |
10 mph |
| Sunrise: |
6:20 |
Sunset: |
7:57 |
| As reported at Fremont Farms, IA at 3:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Malcom, IA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 80°F Low: 55°F Precip: 0% |
High: 78°F Low: 57°F Precip: 0% |
High: 76°F Low: 57°F Precip: 53% |
High: 66°F Low: 51°F Precip: 75% |
High: 64°F Low: 41°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
|