Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'2 427'6 424'0 426'0 -0'4 426'4 10:26A Chart for @C5Z
Mar 26 437'4 439'0 435'2 438'0 0'2 437'6 10:26A Chart for @C6H
May 26 445'0 446'0 442'4 445'0 -0'2 445'2 10:25A Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1125'6 1113'2 1123'0 0'4 1122'4 10:25A Chart for @S6F
Mar 26 1132'4 1135'4 1123'4 1132'2 0'2 1132'0 10:25A Chart for @S6H
May 26 1141'2 1144'4 1133'2 1141'0 -0'4 1141'4 10:25A Chart for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 531'6 522'6 531'6 4'6 527'0 10:25A Chart for @W5Z
Mar 26 541'4 544'2 535'6 544'2 3'4 540'6 10:25A Chart for @W6H
May 26 549'6 552'4 545'0 552'4 2'6 549'6 10:25A Chart for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 211.000 215.675 208.275 214.250 - 0.475 214.725 10:25A Chart for @LE5Z
Feb 26 211.000 216.025 208.175 214.625 - 0.775 215.400 10:25A Chart for @LE6G
Apr 26 210.750 216.475 208.550 214.750 - 0.825 215.575 10:25A Chart for @LE6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.925 78.925 77.800 78.025 -1.450 79.475 10:25A Chart for @HE5Z
Feb 26 79.000 79.025 77.125 78.125 -1.525 79.650 10:25A Chart for @HE6G
Apr 26 83.000 83.000 81.100 82.025 -1.700 83.725 10:25A Chart for @HE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Headline News
Trump: Dem's Video 'Seditious Behavior'11/21 06:12
Trump Plan: Ukraine Cedes Territory 11/21 06:22
Japan OKs $135B Stimulus Package 11/21 06:06
Dems: Spy Agency Work Being Undermined 11/21 06:15
NC Immigration Crackdown Continues 11/21 06:21
Treasury Changes Tax Credit Eligibility11/21 06:09
Fed Judges Uphold Some Redrawn NC Areas11/21 06:14
Financial Markets 11/21 09:38


Local Cash Bids
Fremont Farms Delivery Cash   Basis    
 Corn Chart Nov 30, 2025    
  Chart Dec 31, 2025    
  Chart Jan 31, 2026    
  Chart Feb 28, 2026    
  Chart Mar 31, 2026    
  Chart Apr 30, 2026    
  Chart May 31, 2026    
  Chart Jun 30, 2026    
  Chart Jul 31, 2026    
  Chart Oct 31, 2026    
  Chart Nov 30, 2026    
  Chart Dec 31, 2026    
Price as of 11/21/25 10:37AM CST.
Click to view more Cash Bids

Local Conditions
Malcom, IA
Chg Zip Code: 
Temp: 37oF Feels Like: 31oF
Humid: 93% Dew Pt: 36oF
Barom: 30.04 Wind Dir: ENE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:07 Sunset: 4:45
As reported at Fremont Farms, IA at 10:00 AM
 
Local Radar
Malcom, IA
Radar
 
Local Forecast
Malcom, IA

Friday

Saturday

Sunday

Monday

Tuesday
High: 45°F
Low: 35°F
Precip: 0%
High: 55°F
Low: 27°F
Precip: 0%
High: 54°F
Low: 30°F
Precip: 0%
High: 53°F
Low: 41°F
Precip: 80%
High: 47°F
Low: 33°F
Precip: 62%
View complete Local Weather

DTN Ag Headline News
2026 Best Young Farmers and Ranchers
Hansen-Mueller Claims Deadline Jan. 26
USDA Cattle on Feed Report Preview
EPA Seeks More Safety Information on Paraquat
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
Trump EPA Unveils New WOTUS Proposal
More Aid on the Way for Farmers
Cash Market Moves

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN