 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
469'0 |
469'2 |
464'0 |
466'2 |
-4'2 |
465'4s |
03:48P |
|
 |
 |
Jul 26 |
479'2 |
479'4 |
474'4 |
476'4 |
-4'0 |
476'0s |
03:52P |
|
 |
 |
Sep 26 |
481'0 |
481'6 |
476'4 |
478'4 |
-4'0 |
478'0s |
03:57P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1166'0 |
1176'0 |
1159'4 |
1160'4 |
-7'2 |
1161'2s |
02:59P |
|
 |
 |
Jul 26 |
1181'0 |
1190'6 |
1175'0 |
1175'6 |
-6'6 |
1176'4s |
03:40P |
|
 |
 |
Aug 26 |
1175'0 |
1184'2 |
1168'4 |
1170'2 |
-6'4 |
1170'0s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
608'0 |
609'2 |
594'6 |
595'6 |
-12'6 |
595'2s |
01:30P |
|
 |
 |
Jul 26 |
619'4 |
621'0 |
606'4 |
607'4 |
-12'2 |
607'2s |
02:30P |
|
 |
 |
Sep 26 |
632'2 |
635'0 |
620'2 |
621'4 |
-12'0 |
620'6s |
02:42P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
233.250 |
234.975 |
232.500 |
233.950 |
0.775 |
234.050s |
02:59P |
|
 |
 |
Jun 26 |
231.700 |
234.400 |
231.350 |
233.300 |
1.725 |
233.425s |
01:05P |
|
 |
 |
Aug 26 |
229.325 |
231.775 |
228.775 |
230.800 |
1.725 |
230.825s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
92.450 |
92.450 |
91.075 |
91.350 |
-0.775 |
91.275s |
01:05P |
|
 |
 |
May 26 |
96.250 |
96.550 |
95.575 |
95.825 |
- 0.325 |
95.725s |
01:05P |
|
 |
 |
Jun 26 |
105.100 |
105.425 |
104.300 |
104.525 |
- 0.275 |
104.475s |
01:05P |
|
 |
 |
| 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 03/20/26 06:55PM CDT.
|
 |
|
 |
|
 |
Click to view more Cash Bids |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Malcom, IA |
 |
 |
| Chg Zip Code: |
| Temp: |
71oF |
Feels Like: |
71oF |
| Humid: |
38% |
Dew Pt: |
44oF |
| Barom: |
29.88 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
7:12 |
Sunset: |
7:22 |
| As reported at Fremont Farms, IA at 6:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Malcom, IA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 75°F Low: 47°F Precip: 0% |
High: 83°F Low: 47°F Precip: 0% |
High: 65°F Low: 40°F Precip: 0% |
High: 51°F Low: 30°F Precip: 0% |
High: 59°F Low: 35°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
|