0
0
0
 

Quote Ticker
  • CORN (Dec 19) 376'2 3'0 11/12/19   12:27 PM CST
  • CORN (Mar 20) 384'6 2'6 11/12/19   12:27 PM CST
  • CORN (May 20) 391'2 2'4 11/12/19   12:27 PM CST
  • SOYBEANS (Nov 19) 906'6 1'6 11/12/19   12:01 PM CST
  • SOYBEANS (Jan 20) 916'2 -0'6 11/12/19   12:27 PM CST
  • SOYBEANS (Mar 20) 929'4 -1'0 11/12/19   12:27 PM CST
  • CORN (Dec 19) 376'2 3'0 11/12/19   12:27 PM CST
  • CORN (Mar 20) 384'6 2'6 11/12/19   12:27 PM CST
  • CORN (May 20) 391'2 2'4 11/12/19   12:27 PM CST
  • CORN (Jul 20) 397'2 2'2 11/12/19   12:26 PM CST
  • CORN (Sep 20) 394'4 1'6 11/12/19   12:26 PM CST
  • SOYBEANS (Nov 19) 906'6 1'6 11/12/19   12:01 PM CST
  • SOYBEANS (Jan 20) 916'2 -0'6 11/12/19   12:27 PM CST
  • SOYBEANS (Mar 20) 929'4 -1'0 11/12/19   12:27 PM CST
  • SOYBEANS (May 20) 941'6 -1'0 11/12/19   12:27 PM CST
  • SOYBEANS (Jul 20) 952'4 -1'0 11/12/19   12:27 PM CST
  • SOYBEANS (Aug 20) 956'0 -1'2 11/12/19   12:27 PM CST
  • WHEAT (Dec 19) 514'6 9'0 11/12/19   12:27 PM CST
  • WHEAT (Mar 20) 519'2 8'6 11/12/19   12:27 PM CST
  • WHEAT (May 20) 524'0 8'4 11/12/19   12:27 PM CST
  • LIVE CATTLE (Dec 19) 119.675 - 0.200 11/12/19   12:27 PM CST
  • LIVE CATTLE (Feb 20) 125.425 - 0.250 11/12/19   12:27 PM CST
  • LEAN HOGS (Dec 19) 64.950 1.650 11/12/19   12:27 PM CST
  • LEAN HOGS (Feb 20) 75.425 1.700 11/12/19   12:27 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 373'4 378'0 372'6 376'2 3'0 373'2 12:27P Chart for @C9Z Options for @C9Z
Mar 20 382'2 386'2 381'4 384'6 2'6 382'0 12:27P Chart for @C0H Options for @C0H
May 20 388'6 392'2 388'0 391'2 2'4 388'6 12:27P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 906'0 909'2 905'2 906'6 1'6 905'0 12:27P Chart for @S9X Options for @S9X
Jan 20 916'4 920'0 915'0 916'2 -0'6 917'0 12:27P Chart for @S0F Options for @S0F
Mar 20 930'4 933'2 928'2 929'4 -1'0 930'4 12:27P Chart for @S0H Options for @S0H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 373'4 378'0 372'6 376'2 3'0 373'2 12:27P Chart for @C9Z Options for @C9Z
Mar 20 382'2 386'2 381'4 384'6 2'6 382'0 12:27P Chart for @C0H Options for @C0H
May 20 388'6 392'2 388'0 391'2 2'4 388'6 12:27P Chart for @C0K Options for @C0K
Jul 20 395'0 398'0 394'2 397'2 2'2 395'0 12:27P Chart for @C0N Options for @C0N
Sep 20 393'0 394'6 392'6 394'4 1'6 392'6 12:27P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 906'0 909'2 905'2 906'6 1'6 905'0 12:27P Chart for @S9X Options for @S9X
Jan 20 916'4 920'0 915'0 916'2 -0'6 917'0 12:27P Chart for @S0F Options for @S0F
Mar 20 930'4 933'2 928'2 929'4 -1'0 930'4 12:27P Chart for @S0H Options for @S0H
May 20 942'0 945'4 940'4 941'6 -1'0 942'6 12:27P Chart for @S0K Options for @S0K
Jul 20 952'6 956'2 951'2 952'4 -1'0 953'4 12:27P Chart for @S0N Options for @S0N
Aug 20 957'4 959'6 955'2 956'0 -1'2 957'2 12:27P Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 506'2 516'0 505'2 514'6 9'0 505'6 12:27P Chart for @W9Z Options for @W9Z
Mar 20 510'4 520'4 509'4 519'2 8'6 510'4 12:27P Chart for @W0H Options for @W0H
May 20 515'4 525'0 515'0 524'0 8'4 515'4 12:27P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.700 119.975 119.050 119.675 - 0.200 119.875 12:27P Chart for @LE9Z Options for @LE9Z
Feb 20 125.450 125.725 124.775 125.425 - 0.250 125.675 12:27P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.750 65.675 63.750 64.950 1.650 63.300 12:27P Chart for @HE9Z Options for @HE9Z
Feb 20 74.400 76.100 74.200 75.425 1.700 73.725 12:27P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C9Z 376'2 3'0
@S9X 906'6 1'6
@W9Z 514'6 9'0
@O9Z 306'6 -5'4
Stocks
MSFT 147.360000 1.250000
WMT 119.300000 0.260000
XOM 69.500100 -0.839900
TWX



Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  3'0
Bid:  376'2
Ask:  376'4
Today's High:  378'0
Today's Low:  372'6
Volume:  211,215
Open:  373'4
Settle:  373'2
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Nov-12-2019
12:27:00PM
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
 
  11/30/19 12/31/19 1/31/20
Raymond #2 YELLOW CORN Futures Price 376'2 376'2 384'6
Futures Month @C9Z @C9Z @C0H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 916'2 916'2 916'2
Futures Month @S0F @S0F @S0F
Cash Price
Basis
  Chart Chart Chart
Price as of 11/12/19 12:38PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 14oF Feels Like: 3oF
Humid: 59% Dew Pt: 2oF
Barom: 30.59 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:38 Sunset: 4:47
As reported at LITCHFIELD, IL at 12:00 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 Tue
11/12
Wed
11/13
Thu
11/14
Fri
11/15
Sat
11/16
Weather
Condition
Clear Partly Cloudy Mostly Cloudy Clear Clear
Weather Clear Partly Cloudy Mostly Cloudy Clear Clear
Temp
L/H (°F)
6/20 11/36 23/34 16/39 20/41
Feels
Like

L/H (°F)
1/16 0/27 17/27 8/36 12/36
Dew Point
(°F)
4 11 20 18 23
Humidity
(%)
58 47 76 63 71
Wind
Speed

(mph)
5 14 7 4 6
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.03 0.07 0.03 0.04 0.04
View complete Local Weather

DTN Blogs & Forums

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