0
0
0
 

Quote Ticker
  • CORN (Mar 18) 352'2 4'6 1/17/18   1:19 PM CST
  • CORN (May 18) 360'2 4'2 1/17/18   1:19 PM CST
  • CORN (Jul 18) 368'4 4'2 1/17/18   1:19 PM CST
  • SOYBEANS (Mar 18) 969'2 0'6 1/17/18   1:19 PM CST
  • SOYBEANS (May 18) 980'4 0'4 1/17/18   1:19 PM CST
  • SOYBEANS (Jul 18) 990'2 0'4 1/17/18   1:19 PM CST
  • CORN (Mar 18) 352'2 4'6 1/17/18   1:19 PM CST
  • CORN (May 18) 360'2 4'2 1/17/18   1:19 PM CST
  • CORN (Jul 18) 368'4 4'2 1/17/18   1:19 PM CST
  • CORN (Sep 18) 376'2 4'0 1/17/18   1:19 PM CST
  • CORN (Dec 18) 385'4 3'4 1/17/18   1:19 PM CST
  • SOYBEANS (Mar 18) 969'2 0'6 1/17/18   1:19 PM CST
  • SOYBEANS (May 18) 980'4 0'4 1/17/18   1:19 PM CST
  • SOYBEANS (Jul 18) 990'2 0'4 1/17/18   1:19 PM CST
  • SOYBEANS (Aug 18) 992'0 0'6 1/17/18   1:16 PM CST
  • SOYBEANS (Sep 18) 990'0 0'0 1/17/18   1:19 PM CST
  • SOYBEANS (Nov 18) 989'0 -0'2 1/17/18   1:19 PM CST
  • WHEAT (Mar 18) 421'4 5'0 1/17/18   1:19 PM CST
  • WHEAT (May 18) 434'2 4'4 1/17/18   1:19 PM CST
  • WHEAT (Jul 18) 447'4 4'0 1/17/18   1:18 PM CST
  • LIVE CATTLE (Feb 18) 121.100 2.875 1/17/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 122.875 2.400 1/17/18   1:04 PM CST
  • LEAN HOGS (Feb 18) 72.725 -1.175 1/17/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 75.550 -0.625 1/17/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 348'4 353'2 348'2 352'2 4'6 353'0s 05:40P Chart for @C8H Options for @C8H
May 18 356'6 361'2 356'2 360'2 4'2 361'0s 05:38P Chart for @C8K Options for @C8K
Jul 18 364'6 369'2 364'4 368'4 4'2 369'2s 05:30P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 966'2 969'2 961'2 969'2 0'6 968'6s 05:32P Chart for @S8H Options for @S8H
May 18 977'6 980'4 972'6 980'4 0'4 980'0s 05:31P Chart for @S8K Options for @S8K
Jul 18 987'0 990'2 982'4 990'2 0'4 989'4s 04:58P Chart for @S8N Options for @S8N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 348'4 353'2 348'2 352'2 4'6 353'0s 05:40P Chart for @C8H Options for @C8H
May 18 356'6 361'2 356'2 360'2 4'2 361'0s 05:38P Chart for @C8K Options for @C8K
Jul 18 364'6 369'2 364'4 368'4 4'2 369'2s 05:30P Chart for @C8N Options for @C8N
Sep 18 372'4 376'6 372'4 376'2 4'0 376'6s 04:58P Chart for @C8U Options for @C8U
Dec 18 382'0 386'2 381'6 385'4 3'4 386'0s 05:35P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 966'2 969'2 961'2 969'2 0'6 968'6s 05:32P Chart for @S8H Options for @S8H
May 18 977'6 980'4 972'6 980'4 0'4 980'0s 05:31P Chart for @S8K Options for @S8K
Jul 18 987'0 990'2 982'4 990'2 0'4 989'4s 04:58P Chart for @S8N Options for @S8N
Aug 18 990'2 992'2 985'4 992'0 0'6 992'0s 03:29P Chart for @S8Q Options for @S8Q
Sep 18 988'2 990'0 984'0 990'0 0'0 989'4s 01:20P Chart for @S8U Options for @S8U
Nov 18 986'6 989'2 984'2 989'0 -0'2 988'6s 04:51P Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 416'6 423'2 415'4 421'4 5'0 421'4s 05:36P Chart for @W8H Options for @W8H
May 18 430'4 436'0 428'6 434'2 4'4 434'4s 01:30P Chart for @W8K Options for @W8K
Jul 18 443'6 448'6 442'0 447'4 4'0 447'6s 01:30P Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 117.825 121.100 117.700 121.100 2.875 120.975s 04:11P Chart for @LE8G Options for @LE8G
Apr 18 120.075 123.175 119.975 122.875 2.400 122.775s 04:11P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 73.650 73.700 72.525 72.725 -1.175 72.725s 04:11P Chart for @HE8G Options for @HE8G
Apr 18 75.900 76.000 75.200 75.550 -0.625 75.525s 01:05P Chart for @HE8J Options for @HE8J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8H 352'2 4'6
@S8H 969'2 0'6
@W8H 421'4 5'0
@O8H 255'0 4'2
Stocks
MSFT 90.140000 1.790000
WMT 102.700000 2.010000
XOM 88.000000 1.030000
TWX 92.170000 0.260000



Intraday Commodities
@CH8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  352'2
Change:  4'6
Bid:  352'4
Ask:  352'4
Today's High:  353'2
Today's Low:  348'2
Volume:  217,224
Open:  348'4
Settle:  353'0s
Prev:  348'2
Contract High: 
Contract Low: 
Updated:  Jan-17-2018
1:19:00PM
Delay Time:  10 Minutes



Welcome
 


Thank you for choosing our website.
Call 217-229-4521 about our new marketing programs with JSA & Associates 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
 
  1/31/18 3/31/18
Raymond #2 YELLOW CORN Futures Price 353'0s 353'0s
Futures Month @C8H @C8H
Cash Price
Basis
  Chart Chart
#2 YELLOW SOYBEANS Futures Price 968'6s 968'6s
Futures Month @S8H @S8H
Cash Price
Basis
  Chart Chart
Price as of 01/17/18 05:51PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 20oF Feels Like: 10oF
Humid: 63% Dew Pt: 10oF
Barom: 30.54 Wind Dir: SW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:15 Sunset: 5:02
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 Wed
1/17
Thu
1/18
Fri
1/19
Sat
1/20
Sun
1/21
Weather
Condition
Clear Clear Clear Mostly Cloudy Thunder Storms
Weather Clear Clear Clear Mostly Cloudy Thunder Storms
Temp
L/H (°F)
0/22 13/36 21/43 29/48 38/54
Feels
Like

L/H (°F)
1/10 0/27 10/35 19/44 30/54
Dew Point
(°F)
9 13 21 32 42
Humidity
(%)
67 60 63 82 88
Wind
Speed

(mph)
7 13 14 10 16
Precip
(%)
- - - - 50
Precip
Amt
(in.)
None None None None Rain
0.15
Evap
(in./day)
0.02 0.06 0.07 0.04 0.05
View complete Local Weather

DTN Blogs & Forums

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