 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
428'4 |
430'4 |
426'6 |
426'6 |
-1'4 |
427'2s |
01:30P |
|
 |
 |
Mar 26 |
443'0 |
444'6 |
441'4 |
442'0 |
-1'0 |
442'0s |
01:30P |
|
 |
 |
May 26 |
451'4 |
452'6 |
450'0 |
450'4 |
-1'0 |
450'4s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 25 |
1093'4 |
1102'4 |
1093'2 |
1102'2 |
10'0 |
1101'6s |
01:30P |
|
 |
 |
Jan 26 |
1108'0 |
1118'2 |
1108'0 |
1117'2 |
9'4 |
1117'0s |
01:30P |
|
 |
 |
Mar 26 |
1117'4 |
1126'4 |
1117'4 |
1126'0 |
8'2 |
1125'6s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
535'4 |
537'4 |
526'2 |
527'0 |
-7'6 |
527'6s |
01:30P |
|
 |
 |
Mar 26 |
549'2 |
551'2 |
541'0 |
541'6 |
-7'4 |
542'2s |
01:30P |
|
 |
 |
May 26 |
558'2 |
560'2 |
550'4 |
551'2 |
-7'4 |
551'4s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
220.275 |
222.950 |
219.075 |
221.150 |
2.575 |
221.350s |
01:05P |
|
 |
 |
Feb 26 |
218.475 |
221.300 |
216.600 |
219.725 |
3.000 |
219.750s |
01:05P |
|
 |
 |
Apr 26 |
218.025 |
221.200 |
216.325 |
219.700 |
3.025 |
219.725s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
79.500 |
79.975 |
78.800 |
79.625 |
0.425 |
79.400s |
01:05P |
|
 |
 |
Feb 26 |
80.175 |
80.225 |
78.950 |
79.350 |
-0.475 |
79.350s |
01:05P |
|
 |
 |
Apr 26 |
84.100 |
84.125 |
82.900 |
83.325 |
-0.500 |
83.400s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
Local Cash Bids |
 |
|
 |
|
 |
loading...
| Fremont Farms |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Nov 30, 2025
|
|
|
|
|
| |
Dec 31, 2025
|
|
|
|
|
| |
Jan 31, 2026
|
|
|
|
|
| |
Feb 28, 2026
|
|
|
|
|
| |
Mar 31, 2026
|
|
|
|
|
| |
Apr 30, 2026
|
|
|
|
|
| |
May 31, 2026
|
|
|
|
|
| |
Jun 30, 2026
|
|
|
|
|
| |
Jul 31, 2026
|
|
|
|
|
| |
Oct 31, 2026
|
|
|
|
|
| |
Nov 30, 2026
|
|
|
|
|
| |
Dec 31, 2026
|
|
|
|
|
|
 |
|
 |
|
 |
Price as of 11/07/25 01:41PM CST.
|
 |
|
 |
|
 |
Click to view more Cash Bids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Malcom, IA |
 |
 |
| Chg Zip Code: |
| Temp: |
62oF |
Feels Like: |
61oF |
| Humid: |
54% |
Dew Pt: |
45oF |
| Barom: |
29.64 |
Wind Dir: |
WNW |
| Cond: |
N/A |
Wind Spd: |
18 mph |
| Sunrise: |
6:50 |
Sunset: |
4:57 |
| As reported at Fremont Farms, IA at 1:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Malcom, IA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 64°F Low: 39°F Precip: 0% |
High: 38°F Low: 33°F Precip: 80% |
High: 35°F Low: 22°F Precip: 20% |
High: 38°F Low: 19°F Precip: 0% |
High: 53°F Low: 26°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
|