0
0
0
 

Quote Ticker
  • CORN (Jul 20) 350'4 -0'6 7/10/20   3:07 AM CST
  • CORN (Sep 20) 350'2 1'4 7/10/20   4:40 AM CST
  • CORN (Dec 20) 358'0 1'0 7/10/20   4:40 AM CST
  • SOYBEANS (Jul 20) 897'0 -1'2 7/10/20   1:11 AM CST
  • SOYBEANS (Aug 20) 898'0 1'4 7/10/20   4:34 AM CST
  • SOYBEANS (Sep 20) 896'6 1'4 7/10/20   4:34 AM CST
  • CORN (Jul 20) 350'4 -0'6 7/10/20   3:07 AM CST
  • CORN (Sep 20) 350'2 1'4 7/10/20   4:40 AM CST
  • CORN (Dec 20) 358'0 1'0 7/10/20   4:40 AM CST
  • CORN (Mar 21) 368'0 1'2 7/10/20   4:40 AM CST
  • CORN (May 21) 373'2 1'0 7/10/20   4:40 AM CST
  • SOYBEANS (Jul 20) 897'0 -1'2 7/10/20   1:11 AM CST
  • SOYBEANS (Aug 20) 898'0 1'4 7/10/20   4:34 AM CST
  • SOYBEANS (Sep 20) 896'6 1'4 7/10/20   4:34 AM CST
  • SOYBEANS (Nov 20) 902'4 1'0 7/10/20   4:39 AM CST
  • SOYBEANS (Jan 21) 908'4 1'4 7/10/20   3:35 AM CST
  • SOYBEANS (Mar 21) 903'2 0'2 7/10/20   4:22 AM CST
  • WHEAT (Jul 20) 536'6 10'4 7/9/20   7:17 PM CST
  • WHEAT (Sep 20) 523'0 -2'0 7/10/20   4:40 AM CST
  • WHEAT (Dec 20) 527'6 -2'2 7/10/20   4:40 AM CST
  • LIVE CATTLE (Aug 20) 99.750 0.100 7/9/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 104.300 0.425 7/9/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 46.075 1.800 7/9/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 50.525 2.275 7/9/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 350'2 352'0 349'4 350'4 -0'6 351'2 04:41A Chart for @C0N Options for @C0N
Sep 20 348'6 351'0 346'2 350'2 1'4 348'6 04:41A Chart for @C0U Options for @C0U
Dec 20 357'0 359'0 354'6 358'2 1'2 357'0 04:41A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 898'4 899'4 897'0 897'0 -1'2 898'2 04:41A Chart for @S0N Options for @S0N
Aug 20 896'4 899'4 893'6 898'0 1'4 896'4 04:41A Chart for @S0Q Options for @S0Q
Sep 20 895'2 898'0 893'0 896'6 1'4 895'2 04:41A Chart for @S0U Options for @S0U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 350'2 352'0 349'4 350'4 -0'6 351'2 04:41A Chart for @C0N Options for @C0N
Sep 20 348'6 351'0 346'2 350'2 1'4 348'6 04:41A Chart for @C0U Options for @C0U
Dec 20 357'0 359'0 354'6 358'2 1'2 357'0 04:41A Chart for @C0Z Options for @C0Z
Mar 21 366'6 369'0 365'0 368'0 1'2 366'6 04:41A Chart for @C1H Options for @C1H
May 21 372'0 374'0 370'2 373'2 1'0 372'2 04:41A Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 898'4 899'4 897'0 897'0 -1'2 898'2 04:41A Chart for @S0N Options for @S0N
Aug 20 896'4 899'4 893'6 898'0 1'4 896'4 04:41A Chart for @S0Q Options for @S0Q
Sep 20 895'2 898'0 893'0 896'6 1'4 895'2 04:41A Chart for @S0U Options for @S0U
Nov 20 901'4 903'6 898'4 902'6 1'2 901'4 04:41A Chart for @S0X Options for @S0X
Jan 21 906'4 908'4 904'0 908'4 1'4 907'0 04:41A Chart for @S1F Options for @S1F
Mar 21 902'4 904'2 900'0 903'4 0'4 903'0 04:41A Chart for @S1H Options for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 536'6 536'6 536'6 536'6 10'4 526'2 04:41A Chart for @W0N Options for @W0N
Sep 20 524'0 524'2 520'4 523'2 -1'6 525'0 04:41A Chart for @W0U Options for @W0U
Dec 20 529'4 529'4 525'2 527'6 -2'2 530'0 04:41A Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 99.225 100.425 99.000 99.750 0.100 99.250s 07/09 Chart for @LE0Q Options for @LE0Q
Oct 20 103.525 104.725 103.250 104.300 0.425 103.925s 07/09 Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.600 46.200 44.600 46.075 1.800 45.850s 07/09 Chart for @HE0N Options for @HE0N
Aug 20 48.950 51.175 48.750 50.525 2.275 50.225s 07/09 Chart for @HE0Q Options for @HE0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0N 350'4 -0'6
@S0N 897'0 -1'2
@W0N 536'6 10'4
@O0N 345'0 -2'4
Stocks
MSFT 214.320000 1.490000
WMT 127.750000 3.310000
XOM 41.360000 -1.780000
TWX



Intraday Commodities
@CN0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  350'4
Change:  -0'6
Bid:  351'4
Ask:  353'0
Today's High:  352'0
Today's Low:  349'4
Volume:  495
Open:  350'2
Settle:  351'2
Prev:  351'2
Contract High: 
Contract Low: 
Updated:  Jul-10-2020
3:07:00AM
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
 
  7/31/20 8/31/20 10/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 350'2 350'2 358'0 368'0
Futures Month @C0U @C0U @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 898'0 896'6 902'4 908'4
Futures Month @S0Q @S0U @S0X @S1F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 07/10/20 04:51AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 87% Dew Pt: 66oF
Barom: 29.85 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:39 Sunset: 8:28
As reported at SPRINGFIELD, IL at 4:00 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 Fri
7/10
Sat
7/11
Sun
7/12
Mon
7/13
Tue
7/14
Weather
Condition
Partly Cloudy Thunder Storms Thunder Storms Clear Clear
Weather Partly Cloudy Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
70/90 67/88 67/85 64/88 69/92
Feels
Like

L/H (°F)
70/90 67/92 67/86 64/89 69/97
Dew Point
(°F)
64 66 65 64 66
Humidity
(%)
53 59 60 54 56
Wind
Speed

(mph)
13 8 8 2 7
Precip
(%)
- 40 30 - -
Precip
Amt
(in.)
None Rain
0.08
Rain
0.14
None None
Evap
(in./day)
0.34 0.24 0.25 0.23 0.28
View complete Local Weather

DTN Blogs & Forums

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