0
0
0
 

Quote Ticker
  • CORN (Sep 19) 362'4 0'6 8/22/19   1:19 PM CST
  • CORN (Dec 19) 370'4 0'6 8/22/19   1:19 PM CST
  • CORN (Mar 20) 383'0 0'4 8/22/19   1:19 PM CST
  • SOYBEANS (Sep 19) 855'4 -4'4 8/22/19   1:19 PM CST
  • SOYBEANS (Nov 19) 868'2 -4'2 8/22/19   1:19 PM CST
  • SOYBEANS (Jan 20) 882'4 -4'2 8/22/19   1:19 PM CST
  • CORN (Sep 19) 362'4 0'6 8/22/19   1:19 PM CST
  • CORN (Dec 19) 370'4 0'6 8/22/19   1:19 PM CST
  • CORN (Mar 20) 383'0 0'4 8/22/19   1:19 PM CST
  • CORN (May 20) 390'6 0'4 8/22/19   1:19 PM CST
  • CORN (Jul 20) 397'2 0'4 8/22/19   1:19 PM CST
  • SOYBEANS (Sep 19) 855'4 -4'4 8/22/19   1:19 PM CST
  • SOYBEANS (Nov 19) 868'2 -4'2 8/22/19   1:19 PM CST
  • SOYBEANS (Jan 20) 882'4 -4'2 8/22/19   1:19 PM CST
  • SOYBEANS (Mar 20) 895'0 -4'6 8/22/19   1:19 PM CST
  • SOYBEANS (May 20) 906'6 -4'6 8/22/19   1:19 PM CST
  • SOYBEANS (Jul 20) 917'0 -4'6 8/22/19   1:19 PM CST
  • WHEAT (Sep 19) 467'0 4'6 8/22/19   1:19 PM CST
  • WHEAT (Dec 19) 471'4 3'6 8/22/19   1:19 PM CST
  • WHEAT (Mar 20) 477'4 3'2 8/22/19   1:19 PM CST
  • LIVE CATTLE (Aug 19) 105.075 2.300 8/22/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 101.100 0.875 8/22/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 62.275 -1.000 8/22/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 61.500 -1.125 8/22/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 363'0 366'4 359'0 362'4 0'6 363'2s 05:04P Chart for @C9U Options for @C9U
Dec 19 370'6 374'4 368'0 370'4 0'6 371'0s 05:13P Chart for @C9Z Options for @C9Z
Mar 20 383'0 386'2 380'2 383'0 0'4 383'0s 04:58P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 860'4 869'4 855'2 855'4 -4'4 856'0s 04:58P Chart for @S9U Options for @S9U
Nov 19 873'0 882'0 867'6 868'2 -4'2 868'6s 05:04P Chart for @S9X Options for @S9X
Jan 20 886'6 895'6 881'4 882'4 -4'2 882'4s 05:20P Chart for @S0F Options for @S0F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 363'0 366'4 359'0 362'4 0'6 363'2s 05:04P Chart for @C9U Options for @C9U
Dec 19 370'6 374'4 368'0 370'4 0'6 371'0s 05:13P Chart for @C9Z Options for @C9Z
Mar 20 383'0 386'2 380'2 383'0 0'4 383'0s 04:58P Chart for @C0H Options for @C0H
May 20 390'2 394'0 388'0 390'6 0'4 390'6s 04:58P Chart for @C0K Options for @C0K
Jul 20 397'2 400'6 395'0 397'2 0'4 397'2s 05:11P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 860'4 869'4 855'2 855'4 -4'4 856'0s 04:58P Chart for @S9U Options for @S9U
Nov 19 873'0 882'0 867'6 868'2 -4'2 868'6s 05:04P Chart for @S9X Options for @S9X
Jan 20 886'6 895'6 881'4 882'4 -4'2 882'4s 05:20P Chart for @S0F Options for @S0F
Mar 20 900'0 908'6 894'2 895'0 -4'6 895'4s 05:20P Chart for @S0H Options for @S0H
May 20 912'4 920'0 905'6 906'6 -4'6 907'0s 01:30P Chart for @S0K Options for @S0K
Jul 20 922'4 930'2 916'2 917'0 -4'6 917'2s 01:30P Chart for @S0N Options for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 462'6 470'4 460'6 467'0 4'6 467'2s 03:56P Chart for @W9U Options for @W9U
Dec 19 468'0 474'4 466'0 471'4 3'6 471'6s 05:13P Chart for @W9Z Options for @W9Z
Mar 20 475'0 479'4 472'2 477'4 3'2 477'6s 02:30P Chart for @W0H Options for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 103.150 105.075 103.025 105.075 2.300 104.975s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 100.600 101.450 100.225 101.100 0.875 101.100s 03:17P Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 63.000 63.325 62.075 62.275 -1.000 62.300s 03:03P Chart for @HE9V Options for @HE9V
Dec 19 62.525 62.650 61.425 61.500 -1.125 61.550s 01:05P Chart for @HE9Z Options for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C9U 362'4 0'6
@S9U 855'4 -4'4
@W9U 467'0 4'6
@O9U 265'4 -6'2
Stocks
MSFT 137.780000 - 1.010000
WMT 111.910000 - 0.110000
XOM 69.570000 -0.150000
TWX



Intraday Commodities
@CU9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  362'4
Change:  0'6
Bid:  362'6
Ask:  362'6
Today's High:  366'4
Today's Low:  359'0
Volume:  87,996
Open:  363'0
Settle:  363'2s
Prev:  362'4
Contract High: 
Contract Low: 
Updated:  Aug-22-2019
1:19:00PM
Delay Time:  10 Minutes



Welcome
 


Thank you for choosing our website.
Call 217-229-4521  about locking in minimum prices for new crop corn and soybeans while being able to take advantage if prices rise later in the year.  We are now offering free DP.

Local Cash Bids
 
  8/31/19 10/31/19 12/31/19 1/31/20
Raymond #2 YELLOW CORN Futures Price 363'2s 371'0s 371'0s 383'0s
Futures Month @C9U @C9Z @C9Z @C0H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 868'6s 868'6s 882'4s 895'4s
Futures Month @S9X @S9X @S0F @S0H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 08/22/19 05:32PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 75oF Feels Like: 77oF
Humid: 88% Dew Pt: 71oF
Barom: 29.99 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:18 Sunset: 7:44
As reported at LITCHFIELD, IL at 5:00 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
8/22
Fri
8/23
Sat
8/24
Sun
8/25
Mon
8/26
Weather
Condition
Thunder Storms Mostly Cloudy Clear Mostly Cloudy Thunder Storms
Weather Thunder Storms Mostly Cloudy Clear Mostly Cloudy Thunder Storms
Temp
L/H (°F)
65/76 62/79 57/77 57/77 61/81
Feels
Like

L/H (°F)
65/76 62/79 57/77 57/77 61/85
Dew Point
(°F)
69 61 57 59 66
Humidity
(%)
88 69 64 69 82
Wind
Speed

(mph)
0 7 7 5 9
Precip
(%)
65 - - - 40
Precip
Amt
(in.)
Rain
0.11
None None None Rain
0.17
Evap
(in./day)
0.1 0.17 0.19 0.14 0.15
View complete Local Weather

DTN Blogs & Forums

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