0
0
0
 

Quote Ticker
  • CORN (Mar 20) 376'4 -1'4 2/21/20   1:19 PM CST
  • CORN (May 20) 380'2 -2'0 2/21/20   1:19 PM CST
  • CORN (Jul 20) 383'2 -2'0 2/21/20   1:19 PM CST
  • SOYBEANS (Mar 20) 887'6 -2'2 2/21/20   1:19 PM CST
  • SOYBEANS (May 20) 896'2 -2'0 2/21/20   1:19 PM CST
  • SOYBEANS (Jul 20) 907'4 -1'2 2/21/20   1:19 PM CST
  • CORN (Mar 20) 376'4 -1'4 2/21/20   1:19 PM CST
  • CORN (May 20) 380'2 -2'0 2/21/20   1:19 PM CST
  • CORN (Jul 20) 383'2 -2'0 2/21/20   1:19 PM CST
  • CORN (Sep 20) 381'0 -2'0 2/21/20   1:19 PM CST
  • CORN (Dec 20) 385'2 -2'4 2/21/20   1:19 PM CST
  • SOYBEANS (Mar 20) 887'6 -2'2 2/21/20   1:19 PM CST
  • SOYBEANS (May 20) 896'2 -2'0 2/21/20   1:19 PM CST
  • SOYBEANS (Jul 20) 907'4 -1'2 2/21/20   1:19 PM CST
  • SOYBEANS (Aug 20) 911'0 -0'6 2/21/20   1:19 PM CST
  • SOYBEANS (Sep 20) 911'6 -0'2 2/21/20   1:19 PM CST
  • SOYBEANS (Nov 20) 916'2 0'0 2/21/20   1:19 PM CST
  • WHEAT (Mar 20) 552'0 -9'0 2/21/20   1:19 PM CST
  • WHEAT (May 20) 552'6 -7'2 2/21/20   1:19 PM CST
  • WHEAT (Jul 20) 553'0 -6'6 2/21/20   1:19 PM CST
  • LIVE CATTLE (Feb 20) 119.800 - 0.375 2/21/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.075 - 0.900 2/21/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 67.100 0.150 2/21/20   1:04 PM CST
  • LEAN HOGS (May 20) 74.175 -0.450 2/21/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 378'2 380'4 376'2 376'4 -1'4 377'0s 02/21 Chart for @C0H Options for @C0H
May 20 382'2 384'2 380'0 380'2 -2'0 380'6s 02/21 Chart for @C0K Options for @C0K
Jul 20 385'2 387'0 383'0 383'2 -2'0 383'4s 02/21 Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'0 902'0 887'4 887'6 -2'2 890'4s 02/21 Chart for @S0H Options for @S0H
May 20 900'2 910'2 896'2 896'2 -2'0 899'0s 02/21 Chart for @S0K Options for @S0K
Jul 20 909'4 920'0 907'4 907'4 -1'2 909'6s 02/21 Chart for @S0N Options for @S0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 378'2 380'4 376'2 376'4 -1'4 377'0s 02/21 Chart for @C0H Options for @C0H
May 20 382'2 384'2 380'0 380'2 -2'0 380'6s 02/21 Chart for @C0K Options for @C0K
Jul 20 385'2 387'0 383'0 383'2 -2'0 383'4s 02/21 Chart for @C0N Options for @C0N
Sep 20 383'6 385'2 381'0 381'0 -2'0 382'0s 02/21 Chart for @C0U Options for @C0U
Dec 20 387'6 389'4 385'2 385'2 -2'4 386'0s 02/21 Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'0 902'0 887'4 887'6 -2'2 890'4s 02/21 Chart for @S0H Options for @S0H
May 20 900'2 910'2 896'2 896'2 -2'0 899'0s 02/21 Chart for @S0K Options for @S0K
Jul 20 909'4 920'0 907'4 907'4 -1'2 909'6s 02/21 Chart for @S0N Options for @S0N
Aug 20 913'6 922'4 911'0 911'0 -0'6 913'0s 02/21 Chart for @S0Q Options for @S0Q
Sep 20 914'2 921'2 911'6 911'6 -0'2 913'2s 02/21 Chart for @S0U Options for @S0U
Nov 20 917'0 924'4 915'6 916'2 0'0 917'4s 02/21 Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 559'6 569'0 550'4 552'0 -9'0 551'0s 02/21 Chart for @W0H Options for @W0H
May 20 559'2 568'2 551'0 552'6 -7'2 552'0s 02/21 Chart for @W0K Options for @W0K
Jul 20 559'2 567'0 551'2 553'0 -6'6 552'0s 02/21 Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 120.175 120.175 118.800 119.800 - 0.375 119.725s 02/21 Chart for @LE0G Options for @LE0G
Apr 20 119.050 119.150 116.950 118.075 - 0.900 118.250s 02/21 Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.500 67.150 66.050 67.100 0.150 67.025s 02/21 Chart for @HE0J Options for @HE0J
May 20 74.000 74.300 73.800 74.175 -0.450 74.025s 02/21 Chart for @HE0K Options for @HE0K
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0H 376'4 -1'4
@S0H 887'6 -2'2
@W0H 552'0 -9'0
@O0H 295'4 -2'4
Stocks
MSFT 178.590000 - 5.830000
WMT 118.580000
XOM 59.130000
TWX



Intraday Commodities
@CH0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  376'4
Change:  -1'4
Bid:  376'4
Ask:  376'4
Today's High:  380'4
Today's Low:  376'2
Volume:  145,754
Open:  378'2
Settle:  377'0s
Prev:  378'4
Contract High: 
Contract Low: 
Updated:  Feb-21-2020
1:19:00PM
Delay Time:  10 Minutes



Welcome
 


Thank you for choosing our website.  The deadline to sign up for the JSA marketing program is 2/14/20.
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
 
  2/29/20 3/31/20 10/31/20
Raymond #2 YELLOW CORN Futures Price 377'0s 377'0s 386'0s
Futures Month @C0H @C0H @C0Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 890'4s 890'4s 917'4s
Futures Month @S0H @S0H @S0X
Cash Price
Basis
  Chart Chart Chart
Price as of 02/22/20 07:35AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 23oF Feels Like: 14oF
Humid: 79% Dew Pt: 17oF
Barom: 30.38 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:41 Sunset: 5:43
As reported at LITCHFIELD, IL at 7:00 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 Sat
2/22
Sun
2/23
Mon
2/24
Tue
2/25
Wed
2/26
Weather
Condition
Clear Mostly Cloudy Rain Rain Rain/Snow Mix
Weather Clear Mostly Cloudy Rain Rain Rain/Snow Mix
Temp
L/H (°F)
22/47 33/51 39/46 36/43 27/36
Feels
Like

L/H (°F)
16/41 25/51 34/41 28/38 14/30
Dew Point
(°F)
23 35 41 37 28
Humidity
(%)
58 77 96 94 86
Wind
Speed

(mph)
10 8 9 12 15
Precip
(%)
- - 80 80 60
Precip
Amt
(in.)
None None Rain
0.78
Rain
0.06
S: 1/4-1
L: 0.09
Evap
(in./day)
0.09 0.06 0.03 0.03 0.03
View complete Local Weather

DTN Blogs & Forums

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