0
0
0
 

Quote Ticker
  • CORN (May 17) 359'4 2'2 4/24/17   2:05 PM CST
  • CORN (Jul 17) 365'4 1'6 4/24/17   2:05 PM CST
  • CORN (Sep 17) 372'4 1'4 4/24/17   2:05 PM CST
  • SOYBEANS (May 17) 959'6 10'2 4/24/17   2:06 PM CST
  • SOYBEANS (Jul 17) 970'2 11'0 4/24/17   2:06 PM CST
  • SOYBEANS (Aug 17) 971'6 11'2 4/24/17   2:06 PM CST
  • CORN (May 17) 359'4 2'2 4/24/17   2:05 PM CST
  • CORN (Jul 17) 365'4 1'6 4/24/17   2:05 PM CST
  • CORN (Sep 17) 372'4 1'4 4/24/17   2:05 PM CST
  • CORN (Dec 17) 383'2 1'4 4/24/17   2:05 PM CST
  • CORN (Mar 18) 393'0 1'4 4/24/17   2:05 PM CST
  • SOYBEANS (May 17) 959'6 10'2 4/24/17   2:06 PM CST
  • SOYBEANS (Jul 17) 970'2 11'0 4/24/17   2:06 PM CST
  • SOYBEANS (Aug 17) 971'6 11'2 4/24/17   2:06 PM CST
  • SOYBEANS (Sep 17) 968'0 9'4 4/24/17   2:06 PM CST
  • SOYBEANS (Nov 17) 965'2 8'0 4/24/17   2:06 PM CST
  • SOYBEANS (Jan 18) 971'4 7'6 4/24/17   2:06 PM CST
  • WHEAT (May 17) 402'0 -2'4 4/24/17   2:06 PM CST
  • WHEAT (Jul 17) 419'2 -1'6 4/24/17   2:06 PM CST
  • WHEAT (Sep 17) 434'4 -1'2 4/24/17   2:06 PM CST
  • LIVE CATTLE (Apr 17) 129.100 - 0.800 4/24/17   2:01 PM CST
  • LIVE CATTLE (Jun 17) 115.275 - 1.850 4/24/17   2:01 PM CST
  • LEAN HOGS (May 17) 64.275 1.375 4/24/17   2:11 PM CST
  • LEAN HOGS (Jun 17) 69.475 1.200 4/24/17   2:11 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'0 360'4 356'2 359'4 2'2 359'2s 03:34P Chart for @C7K Options for @C7K
Jul 17 364'0 367'0 362'4 365'4 1'6 365'4s 03:38P Chart for @C7N Options for @C7N
Sep 17 371'4 374'4 370'0 372'4 1'4 372'4s 02:05P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 951'4 962'2 951'4 959'6 10'2 961'2s 02:49P Chart for @S7K Options for @S7K
Jul 17 961'4 972'4 961'4 970'2 11'0 971'6s 03:31P Chart for @S7N Options for @S7N
Aug 17 963'6 974'0 963'4 971'6 11'2 973'2s 02:47P Chart for @S7Q Options for @S7Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'0 360'4 356'2 359'4 2'2 359'2s 03:34P Chart for @C7K Options for @C7K
Jul 17 364'0 367'0 362'4 365'4 1'6 365'4s 03:38P Chart for @C7N Options for @C7N
Sep 17 371'4 374'4 370'0 372'4 1'4 372'4s 02:05P Chart for @C7U Options for @C7U
Dec 17 383'0 385'4 380'4 383'2 1'4 383'4s 03:26P Chart for @C7Z Options for @C7Z
Mar 18 394'2 394'4 390'4 393'0 1'4 393'2s 02:38P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 951'4 962'2 951'4 959'6 10'2 961'2s 02:49P Chart for @S7K Options for @S7K
Jul 17 961'4 972'4 961'4 970'2 11'0 971'6s 03:31P Chart for @S7N Options for @S7N
Aug 17 963'6 974'0 963'4 971'6 11'2 973'2s 02:47P Chart for @S7Q Options for @S7Q
Sep 17 962'4 970'6 961'6 968'0 9'4 969'6s 02:06P Chart for @S7U Options for @S7U
Nov 17 960'2 968'4 960'2 965'2 8'0 967'4s 02:32P Chart for @S7X Options for @S7X
Jan 18 968'6 975'0 968'0 971'4 7'6 974'0s 02:06P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 406'4 408'4 401'2 402'0 -2'4 402'4s 02:45P Chart for @W7K Options for @W7K
Jul 17 422'2 425'0 418'0 419'2 -1'6 419'2s 02:49P Chart for @W7N Options for @W7N
Sep 17 438'2 439'4 432'6 434'4 -1'2 434'2s 03:36P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.800 129.825 128.300 129.100 - 0.800 129.000s 02:01P Chart for @LE7J Options for @LE7J
Jun 17 116.200 116.450 114.425 115.275 - 1.850 114.850s 02:01P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 62.800 64.475 62.800 64.275 1.375 64.400s 02:55P Chart for @HE7K Options for @HE7K
Jun 17 68.725 69.625 68.375 69.475 1.200 69.525s 02:30P Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C7K 359'4 2'2
@S7K 959'6 10'2
@W7K 402'0 -2'4
@O7K 220'0 1'2
Stocks
MSFT 67.530000 1.130000
WMT 74.780000 -0.160000
XOM 81.110000 0.420000
TWX 99.960000 0.120000



Intraday Commodities
@CK7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  359'4
Change:  2'2
Bid:  360'0
Ask:  360'0
Today's High:  360'4
Today's Low:  356'2
Volume:  124,732
Open:  358'0
Settle:  359'2s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Apr-24-2017
2:05:00PM
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.  We are looking for non-gmo beans for March thru May delivery 2017.

Local Cash Bids
 
  4/30/17 10/31/17 1/31/18
Raymond #2 YELLOW CORN Futures Price 359'2s 383'4s 393'2s
Futures Month @C7K @C7Z @C8H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 961'2s 967'4s 977'2s
Futures Month @S7K @S7X @S8H
Cash Price
Basis
  Chart Chart Chart
Price as of 04/24/17 03:48PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 74oF Feels Like: 74oF
Humid: 21% Dew Pt: 32oF
Barom: 29.82 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:08 Sunset: 7:45
As reported at LITCHFIELD, IL at 3:00 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 Mon
4/24
Tue
4/25
Wed
4/26
Thu
4/27
Fri
4/28
Weather
Condition
Clear Clear Thunder Storms Thunder Storms Thunder Storms
Weather Clear Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
44/74 49/77 60/76 52/61 49/70
Feels
Like

L/H (°F)
56/74 47/77 60/76 52/61 49/70
Dew Point
(°F)
37 48 57 50 51
Humidity
(%)
30 54 72 67 75
Wind
Speed

(mph)
9 16 14 13 11
Precip
(%)
- - 80 80 71
Precip
Amt
(in.)
None None Rain
1.11
Rain
0.45
Rain
0.16
Evap
(in./day)
0.27 0.25 0.18 0.14 0.14
View complete Local Weather

DTN Blogs & Forums

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