 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
453'6 |
459'0 |
453'4 |
457'6 |
3'6 |
454'0 |
03:25A |
|
|
|
Jul 26 |
464'2 |
470'4 |
464'2 |
469'4 |
3'6 |
465'6 |
03:25A |
|
|
|
Sep 26 |
466'2 |
472'0 |
465'6 |
470'6 |
3'4 |
467'2 |
03:25A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1147'0 |
1164'4 |
1145'2 |
1157'2 |
2'0 |
1155'2 |
03:26A |
|
|
|
Jul 26 |
1161'0 |
1179'0 |
1159'6 |
1172'0 |
4'4 |
1167'4 |
03:26A |
|
|
|
Aug 26 |
1148'6 |
1168'0 |
1148'6 |
1162'0 |
9'6 |
1152'2 |
03:25A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
597'2 |
607'2 |
596'4 |
603'4 |
6'2 |
597'2 |
03:25A |
|
|
|
Jul 26 |
607'6 |
618'0 |
607'0 |
614'2 |
6'4 |
607'6 |
03:25A |
|
|
|
Sep 26 |
620'4 |
630'6 |
620'2 |
627'2 |
6'4 |
620'6 |
03:25A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
230.900 |
233.950 |
230.825 |
233.200 |
2.350 |
233.250s |
03/16 |
|
|
|
Jun 26 |
228.925 |
232.325 |
228.850 |
231.850 |
2.925 |
231.875s |
03/16 |
|
|
|
Aug 26 |
226.825 |
230.075 |
226.825 |
229.725 |
2.850 |
229.675s |
03/16 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
93.700 |
94.150 |
93.400 |
93.500 |
0.050 |
93.500s |
03/16 |
|
|
|
May 26 |
98.800 |
99.075 |
98.325 |
98.325 |
- 0.075 |
98.325s |
03/16 |
|
|
|
Jun 26 |
107.475 |
108.125 |
107.175 |
107.250 |
- 0.125 |
107.250s |
03/16 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
Local Cash Bids |
|
|
|
|
|
loading...
| Fremont Farms |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
Mar 31, 2026
|
|
|
|
|
| |
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
|
|
|
|
|
|
|
|
|
|
|
Price as of 03/17/26 03:36AM CDT.
|
|
|
|
|
|
Click to view more Cash Bids |
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Malcom, IA |
|
|
| Chg Zip Code: |
| Temp: |
6oF |
Feels Like: |
-8oF |
| Humid: |
80% |
Dew Pt: |
1oF |
| Barom: |
30.24 |
Wind Dir: |
NW |
| Cond: |
N/A |
Wind Spd: |
10 mph |
| Sunrise: |
7:18 |
Sunset: |
7:19 |
| As reported at Fremont Farms, IA at 3:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Malcom, IA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 23°F
Low: 4°F
Precip: 80% |
High: 46°F
Low: 23°F
Precip: 46% |
High: 62°F
Low: 35°F
Precip: 0% |
High: 70°F
Low: 39°F
Precip: 0% |
High: 72°F
Low: 44°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
