0
0
0
 

Quote Ticker
  • CORN (Dec 20) 364'0 -2'6 9/29/20   8:37 AM CST
  • CORN (Mar 21) 373'0 -2'4 9/29/20   8:37 AM CST
  • CORN (May 21) 378'6 -2'2 9/29/20   8:37 AM CST
  • SOYBEANS (Nov 20) 988'2 -8'0 9/29/20   8:37 AM CST
  • SOYBEANS (Jan 21) 992'4 -7'6 9/29/20   8:37 AM CST
  • SOYBEANS (Mar 21) 989'0 -7'2 9/29/20   8:37 AM CST
  • CORN (Dec 20) 364'0 -2'6 9/29/20   8:37 AM CST
  • CORN (Mar 21) 373'0 -2'4 9/29/20   8:37 AM CST
  • CORN (May 21) 378'6 -2'2 9/29/20   8:37 AM CST
  • CORN (Jul 21) 382'4 -2'4 9/29/20   8:37 AM CST
  • CORN (Sep 21) 376'4 -3'2 9/29/20   8:33 AM CST
  • SOYBEANS (Nov 20) 988'2 -8'0 9/29/20   8:37 AM CST
  • SOYBEANS (Jan 21) 992'4 -7'6 9/29/20   8:37 AM CST
  • SOYBEANS (Mar 21) 989'0 -7'2 9/29/20   8:37 AM CST
  • SOYBEANS (May 21) 989'4 -6'4 9/29/20   8:37 AM CST
  • SOYBEANS (Jul 21) 993'6 -6'0 9/29/20   8:37 AM CST
  • SOYBEANS (Aug 21) 990'6 -3'2 9/29/20   5:56 AM CST
  • WHEAT (Dec 20) 549'4 -0'6 9/29/20   8:37 AM CST
  • WHEAT (Mar 21) 556'0 -1'0 9/29/20   8:37 AM CST
  • WHEAT (May 21) 561'0 -1'2 9/29/20   8:37 AM CST
  • LIVE CATTLE (Oct 20) 108.625 0.675 9/29/20   8:37 AM CST
  • LIVE CATTLE (Dec 20) 112.600 0.950 9/29/20   8:37 AM CST
  • LEAN HOGS (Oct 20) 73.400 0.700 9/29/20   8:37 AM CST
  • LEAN HOGS (Dec 20) 62.850 -1.175 9/29/20   8:37 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 366'6 367'6 363'2 364'2 -2'4 366'6 08:38A Chart for @C0Z Options for @C0Z
Mar 21 375'2 376'2 372'0 373'0 -2'4 375'4 08:38A Chart for @C1H Options for @C1H
May 21 381'0 381'4 377'6 378'6 -2'2 381'0 08:38A Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 994'0 997'6 985'6 989'6 -6'4 996'2 08:38A Chart for @S0X Options for @S0X
Jan 21 998'0 1001'4 990'2 993'6 -6'4 1000'2 08:38A Chart for @S1F Options for @S1F
Mar 21 994'0 997'4 986'6 990'4 -5'6 996'2 08:38A Chart for @S1H Options for @S1H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 366'6 367'6 363'2 364'2 -2'4 366'6 08:38A Chart for @C0Z Options for @C0Z
Mar 21 375'2 376'2 372'0 373'0 -2'4 375'4 08:38A Chart for @C1H Options for @C1H
May 21 381'0 381'4 377'6 378'6 -2'2 381'0 08:38A Chart for @C1K Options for @C1K
Jul 21 384'0 385'4 381'4 382'6 -2'2 385'0 08:38A Chart for @C1N Options for @C1N
Sep 21 378'0 379'4 376'4 376'6 -3'0 379'6 08:38A Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 994'0 997'6 985'6 989'6 -6'4 996'2 08:38A Chart for @S0X Options for @S0X
Jan 21 998'0 1001'4 990'2 993'6 -6'4 1000'2 08:38A Chart for @S1F Options for @S1F
Mar 21 994'0 997'4 986'6 990'4 -5'6 996'2 08:38A Chart for @S1H Options for @S1H
May 21 994'2 996'6 986'6 990'4 -5'4 996'0 08:38A Chart for @S1K Options for @S1K
Jul 21 998'4 1001'0 991'2 995'0 -4'6 999'6 08:38A Chart for @S1N Options for @S1N
Aug 21 992'4 992'6 990'6 990'6 -3'2 994'0 08:38A Chart for @S1Q Options for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 551'0 551'0 546'0 550'0 -0'2 550'2 08:38A Chart for @W0Z Options for @W0Z
Mar 21 557'0 557'2 553'0 556'4 -0'4 557'0 08:38A Chart for @W1H Options for @W1H
May 21 562'0 562'4 558'6 561'4 -0'6 562'2 08:38A Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 108.325 108.725 108.300 108.650 0.700 107.950 08:38A Chart for @LE0V Options for @LE0V
Dec 20 112.075 112.725 111.975 112.675 1.025 111.650 08:38A Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 73.275 73.450 72.900 73.275 0.575 72.700 08:38A Chart for @HE0V Options for @HE0V
Dec 20 64.275 64.300 62.400 62.725 -1.300 64.025 08:38A Chart for @HE0Z Options for @HE0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0Z 364'0 -2'6
@S0X 988'2 -8'0
@W0Z 549'4 -0'6
@O0Z 275'6 0'6
Stocks
MSFT 208.310000 - 1.130000
WMT 137.510000 0.260000
XOM 34.965000 -0.345000
TWX


Intraday Commodities
@CZ0

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0Z)
Exchange:  CBOT
Last Trade:  364'0
Change:  -2'6
Bid:  364'0
Ask:  364'2
Today's High:  367'6
Today's Low:  363'2
Volume:  162,085
Open:  366'6
Settle:  366'6
Prev:  366'6
Contract High: 
Contract Low: 
Updated:  Sep-29-2020
8:37:00AM
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. 

Local Cash Bids
 
  9/30/20 10/31/20 12/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 364'2 364'2 364'2 373'0
Futures Month @C0Z @C0Z @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 989'6 989'6 993'6 993'6
Futures Month @S0X @S0X @S1F @S1F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 09/29/20 08:49AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 48oF Feels Like: 45oF
Humid: 96% Dew Pt: 47oF
Barom: 29.98 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:53 Sunset: 6:43
As reported at SPRINGFIELD, IL at 8:00 AM
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 Tue
9/29		 Wed
9/30		 Thu
10/1		 Fri
10/2		 Sat
10/3
Weather
Condition		 Mostly Cloudy Partly Cloudy Rain Clear Rain
Weather Mostly Cloudy Partly Cloudy Rain Clear Rain
Temp
L/H (°F)		 44/64 48/73 43/64 39/60 39/62
Feels
Like
L/H (°F)		 46/64 45/73 39/64 35/60 35/62
Dew Point
(°F)		 46 44 39 39 41
Humidity
(%)		 64 49 54 63 64
Wind
Speed
(mph)		 8 13 11 3 7
Precip
 (%)		 - - 20 - 40
Precip
Amt (in.)
 None None Rain
0.01		 None Rain
0.04
Evap
(in./day)		 0.11 0.2 0.15 0.09 0.1
View complete Local Weather

DTN Blogs & Forums

DTN Market Matters Blog

Corn Basis Continues to Strengthen Into New-Crop Year

DTN Weekly Average DDG Price Higher Again

2020 Spring Wheat Harvest: A Tale of Two Crops

Technically Speaking

U.S. Dollar Index Turns Higher

Wheat Techs Solid

Soybean Futures Surge Higher on Fund, China Buying Despite Record Yield

Fundamentally Speaking

Stocks vs. Commodities

History of USDA Soybean Yield Revisions

How Much Higher Will Soybean Export Forecasts Go?

DTN Ag Policy Blog

House Democrats Get Aggressive on Biofuels

Lawmakers Push for Navigation Dredging on Missouri River

Political Fight Continues Over CCC Funds

Minding Ag's Business

Will China Make It?

NGFA Expresses Support for Position Limits Rule, Offers Suggestions

Banks, Farm Credit Working With Borrowers Affected by COVID-19

DTN Ag Weather Forum

Concerning Dryness for Russia Wheat

Fall Roller-Coaster Ride

Drought to Expand During Fall 2020

DTN Ethanol Blog

House Bill Would Set High-Octane Standard

Grassley: 'Trump Takes RFS Exemptions Issue Off Political Table'

Brazil Extends Tariff-Rate Quota on Ethanol for 90 Days Starting Monday

DTN Production Blog

Safety Is a Full-Time Job

Not So Magical Mystery Seeds

Built-in Curfew for Corn

Harrington's Sort & Cull

The Importance of Understanding the Context

Most of Us Live in 'Cattle Country'

Waiting Paid Off for Feedlots

South America Calling

Late Start Likely to Brazil Rainy Season

Dry Central Brazil Forecast

Tight Supply, Falling Currency Fuels Planting Incentive

An Urban’s Rural View

The Big Question in US-China Relations

The Things We Miss at Our Farmers Market

Sharing Thoughts on Shared Value

Machinery Chatter

Deere's New Link, AGCO Acquisition, Grain Storage ... and Storage, Storage

AEM: Positive Trend Continues in Tractor, Combine Sales

Funds Available to Improve Grain Bin Safety on MN Farms

Canadian Markets

Dry Pea Exports Off to a Solid Start

A Look at AAFC's 2020-21 Forecasts

Saskatchewan Harvest Progress as of Sept. 21

Editor’s Notebook

New DTN Location Feels Like Homecoming

The Answer, My Friend ...

Squeaky Wheels


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