0
0
0
 

Quote Ticker
  • CORN (Mar 17) 365'4 -5'4 2/23/17   12:43 PM CST
  • CORN (May 17) 372'4 -5'6 2/23/17   12:43 PM CST
  • CORN (Jul 17) 380'0 -5'4 2/23/17   12:43 PM CST
  • SOYBEANS (Mar 17) 1010'4 -12'2 2/23/17   12:43 PM CST
  • SOYBEANS (May 17) 1021'2 -12'2 2/23/17   12:43 PM CST
  • SOYBEANS (Jul 17) 1030'4 -12'4 2/23/17   12:43 PM CST
  • CORN (Mar 17) 365'4 -5'4 2/23/17   12:43 PM CST
  • CORN (May 17) 372'4 -5'6 2/23/17   12:43 PM CST
  • CORN (Jul 17) 380'0 -5'4 2/23/17   12:43 PM CST
  • CORN (Sep 17) 385'6 -5'4 2/23/17   12:43 PM CST
  • CORN (Dec 17) 392'0 -5'2 2/23/17   12:43 PM CST
  • SOYBEANS (Mar 17) 1010'4 -12'2 2/23/17   12:43 PM CST
  • SOYBEANS (May 17) 1021'2 -12'2 2/23/17   12:43 PM CST
  • SOYBEANS (Jul 17) 1030'4 -12'4 2/23/17   12:43 PM CST
  • SOYBEANS (Aug 17) 1030'0 -12'2 2/23/17   12:40 PM CST
  • SOYBEANS (Sep 17) 1017'2 -9'4 2/23/17   11:42 AM CST
  • SOYBEANS (Nov 17) 1004'0 -9'4 2/23/17   12:43 PM CST
  • WHEAT (Mar 17) 438'0 -3'2 2/23/17   12:43 PM CST
  • WHEAT (May 17) 453'4 -2'4 2/23/17   12:43 PM CST
  • WHEAT (Jul 17) 467'0 -2'6 2/23/17   12:43 PM CST
  • LIVE CATTLE (Feb 17) 123.000 1.700 2/23/17   12:43 PM CST
  • LIVE CATTLE (Apr 17) 116.525 0.450 2/23/17   12:43 PM CST
  • LEAN HOGS (Apr 17) 66.725 -1.025 2/23/17   12:43 PM CST
  • LEAN HOGS (May 17) 73.025 -0.375 2/23/17   12:33 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 370'4 371'6 365'4 365'4 -5'4 371'0 12:43P Chart for @C7H Options for @C7H
May 17 377'4 379'0 372'4 372'4 -5'6 378'2 12:43P Chart for @C7K Options for @C7K
Jul 17 384'6 386'2 380'0 380'0 -5'4 385'4 12:43P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1023'0 1027'0 1010'2 1010'4 -12'2 1022'6 12:43P Chart for @S7H Options for @S7H
May 17 1033'0 1037'4 1021'0 1021'2 -12'2 1033'4 12:43P Chart for @S7K Options for @S7K
Jul 17 1042'4 1046'6 1030'2 1030'4 -12'4 1043'0 12:43P Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 370'4 371'6 365'4 365'4 -5'4 371'0 12:43P Chart for @C7H Options for @C7H
May 17 377'4 379'0 372'4 372'4 -5'6 378'2 12:43P Chart for @C7K Options for @C7K
Jul 17 384'6 386'2 380'0 380'0 -5'4 385'4 12:43P Chart for @C7N Options for @C7N
Sep 17 391'0 391'6 385'6 385'6 -5'4 391'2 12:43P Chart for @C7U Options for @C7U
Dec 17 396'4 397'6 392'0 392'0 -5'2 397'2 12:43P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1023'0 1027'0 1010'2 1010'4 -12'2 1022'6 12:43P Chart for @S7H Options for @S7H
May 17 1033'0 1037'4 1021'0 1021'2 -12'2 1033'4 12:43P Chart for @S7K Options for @S7K
Jul 17 1042'4 1046'6 1030'2 1030'4 -12'4 1043'0 12:43P Chart for @S7N Options for @S7N
Aug 17 1041'4 1045'4 1030'0 1030'0 -12'2 1042'2 12:43P Chart for @S7Q Options for @S7Q
Sep 17 1027'6 1029'4 1017'2 1017'2 -9'4 1026'6 12:43P Chart for @S7U Options for @S7U
Nov 17 1012'6 1016'6 1003'6 1004'0 -9'4 1013'4 12:43P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 441'2 444'2 437'4 438'0 -3'2 441'2 12:43P Chart for @W7H Options for @W7H
May 17 456'4 459'0 452'6 453'4 -2'4 456'0 12:43P Chart for @W7K Options for @W7K
Jul 17 469'6 472'6 466'2 467'0 -2'6 469'6 12:43P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 121.875 123.200 121.825 123.000 1.700 121.300 12:43P Chart for @LE7G Options for @LE7G
Apr 17 116.375 117.350 116.350 116.525 0.450 116.075 12:43P Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 67.500 67.500 66.025 66.725 -1.025 67.750 12:43P Chart for @HE7J Options for @HE7J
May 17 73.200 73.200 72.150 73.025 -0.375 73.400 12:43P Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C7H 365'4 -5'4
@S7H 1010'4 -12'2
@W7H 438'0 -3'2
@O7H 253'4 0'4
Stocks
MSFT 64.485000 0.125000
WMT 72.210000 0.500000
XOM 81.665000 0.735000
TWX 96.720000 0.400000



Intraday Commodities
@CH7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  365'6
Change:  -5'2
Bid:  365'6
Ask:  366'0
Today's High:  371'6
Today's Low:  365'6
Volume:  167,704
Open:  370'4
Settle:  371'0
Prev:  371'0
Contract High: 
Contract Low: 
Updated:  Feb-23-2017
12:41:00PM
Delay Time:  10 Minutes



Welcome
 


Thank you for choosing our website.
Call 217-229-4521 about our new marketing programs or about locking in minimum prices for new crop corn and soybeans while being able to take advantage if prices rise later in the year. 

Local Cash Bids
 
  2/28/17 3/31/17 10/31/17 1/31/18
Raymond #2 YELLOW CORN Futures Price 365'4 365'4 392'0 400'6
Futures Month @C7H @C7H @C7Z @C8H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1010'4 1010'4 1004'0 1010'4
Futures Month @S7H @S7H @S7X @S8H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 02/23/17 12:53PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 74% Dew Pt: 56oF
Barom: 29.7 Wind Dir: SSE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:38 Sunset: 5:44
As reported at LITCHFIELD, IL at 12:00 PM
View complete Local Weather

Local Radar
Raymond, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Raymond, IL
Change Zip Code: 
Date Thu
2/23
Fri
2/24
Sat
2/25
Sun
2/26
Mon
2/27
Weather
Condition
Mostly Cloudy Thunder Storms Partly Cloudy Rain Rain/Snow Mix
Weather Mostly Cloudy Thunder Storms Partly Cloudy Rain Rain/Snow Mix
Temp
L/H (°F)
45/66 33/64 25/38 25/46 34/52
Feels
Like

L/H (°F)
57/66 21/64 11/30 17/41 33/52
Dew Point
(°F)
56 39 20 24 36
Humidity
(%)
78 65 57 52 70
Wind
Speed

(mph)
9 20 15 8 5
Precip
(%)
- 20 - 40 66
Precip
Amt
(in.)
None Rain
0.02
None Rain
0.15
S: <1/4
L: 0.16
Evap
(in./day)
0.08 0.13 0.07 0.08 0.06
View complete Local Weather

DTN Blogs & Forums

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