0
0
0
 

Quote Ticker
  • CORN (Dec 19) 370'0 -4'0 9/17/19   5:24 AM CST
  • CORN (Mar 20) 382'0 -4'0 9/17/19   5:25 AM CST
  • CORN (May 20) 390'4 -4'0 9/17/19   5:22 AM CST
  • SOYBEANS (Nov 19) 893'2 -6'6 9/17/19   5:25 AM CST
  • SOYBEANS (Jan 20) 907'0 -6'6 9/17/19   5:23 AM CST
  • SOYBEANS (Mar 20) 918'6 -7'0 9/17/19   5:23 AM CST
  • CORN (Dec 19) 370'0 -4'0 9/17/19   5:24 AM CST
  • CORN (Mar 20) 382'0 -4'0 9/17/19   5:25 AM CST
  • CORN (May 20) 390'4 -4'0 9/17/19   5:22 AM CST
  • CORN (Jul 20) 397'4 -3'6 9/17/19   5:23 AM CST
  • CORN (Sep 20) 401'2 -3'6 9/17/19   5:21 AM CST
  • SOYBEANS (Nov 19) 893'2 -6'6 9/17/19   5:25 AM CST
  • SOYBEANS (Jan 20) 907'0 -6'6 9/17/19   5:23 AM CST
  • SOYBEANS (Mar 20) 918'6 -7'0 9/17/19   5:23 AM CST
  • SOYBEANS (May 20) 930'2 -6'2 9/17/19   5:18 AM CST
  • SOYBEANS (Jul 20) 939'0 -6'4 9/17/19   5:23 AM CST
  • SOYBEANS (Aug 20) 947'0 -2'0 9/16/19   8:03 PM CST
  • WHEAT (Dec 19) 483'2 -5'4 9/17/19   5:25 AM CST
  • WHEAT (Mar 20) 489'4 -5'6 9/17/19   5:22 AM CST
  • WHEAT (May 20) 493'2 -6'4 9/17/19   5:21 AM CST
  • LIVE CATTLE (Oct 19) 98.200 -0.075 9/16/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 104.350 - 0.350 9/16/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 64.050 -2.850 9/16/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 71.100 1.975 9/16/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 374'0 374'2 369'6 370'0 -4'0 374'0 05:25A Chart for @C9Z Options for @C9Z
Mar 20 386'0 386'0 382'0 382'0 -4'0 386'0 05:25A Chart for @C0H Options for @C0H
May 20 394'4 394'4 390'4 390'4 -4'0 394'4 05:25A Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 900'0 900'0 893'0 893'2 -6'6 900'0 05:25A Chart for @S9X Options for @S9X
Jan 20 913'4 913'6 906'4 907'0 -6'6 913'6 05:25A Chart for @S0F Options for @S0F
Mar 20 924'0 925'6 918'6 918'6 -7'0 925'6 05:25A Chart for @S0H Options for @S0H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 374'0 374'2 369'6 370'0 -4'0 374'0 05:25A Chart for @C9Z Options for @C9Z
Mar 20 386'0 386'0 382'0 382'0 -4'0 386'0 05:25A Chart for @C0H Options for @C0H
May 20 394'4 394'4 390'4 390'4 -4'0 394'4 05:25A Chart for @C0K Options for @C0K
Jul 20 401'0 401'0 397'4 397'4 -3'6 401'2 05:25A Chart for @C0N Options for @C0N
Sep 20 404'4 404'6 401'2 401'2 -3'6 405'0 05:24A Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 900'0 900'0 893'0 893'2 -6'6 900'0 05:25A Chart for @S9X Options for @S9X
Jan 20 913'4 913'6 906'4 907'0 -6'6 913'6 05:25A Chart for @S0F Options for @S0F
Mar 20 924'0 925'6 918'6 918'6 -7'0 925'6 05:25A Chart for @S0H Options for @S0H
May 20 936'2 936'2 930'2 930'2 -6'2 936'4 05:25A Chart for @S0K Options for @S0K
Jul 20 945'2 945'2 939'0 939'0 -6'4 945'4 05:25A Chart for @S0N Options for @S0N
Aug 20 947'0 947'0 947'0 947'0 -2'0 949'0 05:25A Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 487'6 487'6 482'6 483'2 -5'4 488'6 05:25A Chart for @W9Z Options for @W9Z
Mar 20 494'2 494'2 489'0 489'4 -5'6 495'2 05:25A Chart for @W0H Options for @W0H
May 20 498'6 498'6 493'2 493'2 -6'4 499'6 05:25A Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 98.300 99.350 97.725 98.200 -0.075 98.000s 09/16 Chart for @LE9V Options for @LE9V
Dec 19 104.400 105.175 103.825 104.350 - 0.350 104.025s 09/16 Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 66.025 66.025 63.175 64.050 -2.850 63.625s 09/16 Chart for @HE9V Options for @HE9V
Dec 19 69.350 71.600 67.125 71.100 1.975 70.675s 09/16 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
@C9Z 369'6 -4'2
@S9X 893'2 -6'6
@W9Z 483'2 -5'4
@O9Z 279'2 -1'6
Stocks
MSFT 136.330000 - 0.990000
WMT 115.570000
XOM 73.730000
TWX



Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  369'6
Change:  -4'2
Bid:  369'6
Ask:  370'0
Today's High:  374'2
Today's Low:  369'6
Volume:  133,444
Open:  374'0
Settle:  374'0
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Sep-17-2019
5:23:00AM
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.  We are now offering free DP.

Local Cash Bids
 
  9/30/19 10/31/19 12/31/19 1/31/20
Raymond #2 YELLOW CORN Futures Price 370'0 370'0 370'0 382'0
Futures Month @C9Z @C9Z @C9Z @C0H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 893'2 893'2 907'0 918'6
Futures Month @S9X @S9X @S0F @S0H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 09/17/19 05:35AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 67oF Feels Like: 68oF
Humid: 95% Dew Pt: 66oF
Barom: 30.09 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:41 Sunset: 7:04
As reported at LITCHFIELD, IL at 5:00 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
9/17
Wed
9/18
Thu
9/19
Fri
9/20
Sat
9/21
Weather
Condition
Partly Cloudy Clear Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
64/84 64/84 64/86 66/84 67/80
Feels
Like

L/H (°F)
64/87 64/87 64/89 66/89 67/82
Dew Point
(°F)
66 66 66 68 67
Humidity
(%)
72 69 68 75 75
Wind
Speed

(mph)
3 4 3 9 13
Precip
(%)
- - 20 58 60
Precip
Amt
(in.)
None None Rain
0.04
Rain
0.06
Rain
0.19
Evap
(in./day)
0.13 0.16 0.14 0.14 0.15
View complete Local Weather

DTN Blogs & Forums

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