 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
436'0 |
438'2 |
436'0 |
437'6 |
1'2 |
436'4 |
12:19A |
|
|
|
May 26 |
444'0 |
446'0 |
444'0 |
445'2 |
0'6 |
444'4 |
12:18A |
|
|
|
Jul 26 |
450'4 |
452'4 |
450'4 |
451'6 |
0'6 |
451'0 |
12:18A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1063'4 |
1067'4 |
1063'0 |
1065'2 |
2'4 |
1062'6 |
12:18A |
|
|
|
Mar 26 |
1072'0 |
1076'6 |
1072'0 |
1075'0 |
3'2 |
1071'6 |
12:18A |
|
|
|
May 26 |
1083'0 |
1088'0 |
1083'0 |
1086'6 |
3'6 |
1083'0 |
12:18A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
510'6 |
511'4 |
509'0 |
510'0 |
0'4 |
509'4 |
12:18A |
|
|
|
May 26 |
520'0 |
522'0 |
519'2 |
520'4 |
1'0 |
519'4 |
12:18A |
|
|
|
Jul 26 |
531'4 |
532'2 |
529'6 |
531'2 |
1'4 |
529'6 |
12:18A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
231.350 |
231.525 |
230.325 |
231.100 |
0.325 |
231.150s |
12/16 |
|
|
|
Feb 26 |
230.900 |
231.375 |
229.775 |
230.725 |
0.150 |
230.700s |
12/16 |
|
|
|
Apr 26 |
230.450 |
231.000 |
229.350 |
230.325 |
0.250 |
230.275s |
12/16 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
83.950 |
85.025 |
83.825 |
84.650 |
0.925 |
84.775s |
12/16 |
|
|
|
Apr 26 |
88.975 |
89.950 |
88.850 |
89.625 |
0.775 |
89.700s |
12/16 |
|
|
|
May 26 |
92.550 |
93.375 |
92.550 |
93.375 |
0.875 |
93.375s |
12/16 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
Local Cash Bids |
|
|
|
|
|
loading...
| Fremont Farms |
Delivery |
Cash |
|
Basis |
|
|
| Corn |
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 12/17/25 12:29AM CST.
|
|
|
|
|
|
Click to view more Cash Bids |
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Malcom, IA |
|
|
| Chg Zip Code: |
| Temp: |
38oF |
Feels Like: |
30oF |
| Humid: |
84% |
Dew Pt: |
34oF |
| Barom: |
29.85 |
Wind Dir: |
NW |
| Cond: |
N/A |
Wind Spd: |
13 mph |
| Sunrise: |
7:31 |
Sunset: |
4:41 |
| As reported at Fremont Farms, IA at 12:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Malcom, IA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 38°F
Low: 22°F
Precip: 31% |
High: 41°F
Low: 16°F
Precip: 80% |
High: 30°F
Low: 7°F
Precip: 0% |
High: 36°F
Low: 24°F
Precip: 0% |
High: 29°F
Low: 17°F
Precip: 22% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
