0
0
0
 

Quote Ticker
  • CORN (Jul 16) 413'2 4'4 5/27/16   1:19 PM CST
  • CORN (Sep 16) 414'6 3'6 5/27/16   1:19 PM CST
  • CORN (Dec 16) 413'6 3'6 5/27/16   1:19 PM CST
  • SOYBEANS (Jul 16) 1087'2 6'6 5/27/16   1:19 PM CST
  • SOYBEANS (Aug 16) 1083'2 5'6 5/27/16   1:19 PM CST
  • SOYBEANS (Sep 16) 1067'6 5'6 5/27/16   1:19 PM CST
  • CORN (Jul 16) 413'2 4'4 5/27/16   1:19 PM CST
  • CORN (Sep 16) 414'6 3'6 5/27/16   1:19 PM CST
  • CORN (Dec 16) 413'6 3'6 5/27/16   1:19 PM CST
  • CORN (Mar 17) 420'2 3'4 5/27/16   1:19 PM CST
  • CORN (May 17) 423'6 4'0 5/27/16   1:19 PM CST
  • SOYBEANS (Jul 16) 1087'2 6'6 5/27/16   1:19 PM CST
  • SOYBEANS (Aug 16) 1083'2 5'6 5/27/16   1:19 PM CST
  • SOYBEANS (Sep 16) 1067'6 5'6 5/27/16   1:19 PM CST
  • SOYBEANS (Nov 16) 1057'0 5'6 5/27/16   1:19 PM CST
  • SOYBEANS (Jan 17) 1054'4 7'0 5/27/16   1:19 PM CST
  • SOYBEANS (Mar 17) 1031'4 4'6 5/27/16   1:19 PM CST
  • WHEAT (Jul 16) 480'6 0'2 5/27/16   1:19 PM CST
  • WHEAT (Sep 16) 490'6 0'0 5/27/16   1:19 PM CST
  • WHEAT (Dec 16) 507'4 -0'2 5/27/16   1:19 PM CST
  • LIVE CATTLE (Jun 16) 119.700 0.775 5/27/16   1:04 PM CST
  • LIVE CATTLE (Aug 16) 116.400 1.075 5/27/16   1:04 PM CST
  • LEAN HOGS (Jun 16) 80.450 -0.025 5/27/16   1:04 PM CST
  • LEAN HOGS (Jul 16) 81.200 -0.200 5/27/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 408'0 413'4 406'4 413'2 4'4 412'6s 10:30P Chart for @C6N Options for @C6N
Sep 16 409'6 414'6 408'4 414'6 3'6 414'2s 10:26P Chart for @C6U Options for @C6U
Dec 16 409'0 414'0 407'6 413'6 3'6 413'4s 11:01P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1079'0 1090'6 1071'6 1087'2 6'6 1086'4s 09:42P Chart for @S6N Options for @S6N
Aug 16 1075'0 1086'4 1070'0 1083'2 5'6 1083'0s 09:06P Chart for @S6Q Options for @S6Q
Sep 16 1057'2 1069'6 1056'0 1067'6 5'6 1067'4s 02:00P Chart for @S6U Options for @S6U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 408'0 413'4 406'4 413'2 4'4 412'6s 10:30P Chart for @C6N Options for @C6N
Sep 16 409'6 414'6 408'4 414'6 3'6 414'2s 10:26P Chart for @C6U Options for @C6U
Dec 16 409'0 414'0 407'6 413'6 3'6 413'4s 11:01P Chart for @C6Z Options for @C6Z
Mar 17 415'6 420'4 414'6 420'2 3'4 420'0s 07:07P Chart for @C7H Options for @C7H
May 17 419'0 423'6 418'2 423'6 4'0 423'6s 02:00P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1079'0 1090'6 1071'6 1087'2 6'6 1086'4s 09:42P Chart for @S6N Options for @S6N
Aug 16 1075'0 1086'4 1070'0 1083'2 5'6 1083'0s 09:06P Chart for @S6Q Options for @S6Q
Sep 16 1057'2 1069'6 1056'0 1067'6 5'6 1067'4s 02:00P Chart for @S6U Options for @S6U
Nov 16 1049'2 1058'0 1045'0 1057'0 5'6 1056'2s 08:02P Chart for @S6X Options for @S6X
Jan 17 1042'2 1055'2 1041'4 1054'4 7'0 1054'0s 02:00P Chart for @S7F Options for @S7F
Mar 17 1027'6 1034'0 1022'2 1031'4 4'6 1030'4s 02:00P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 16 481'2 484'6 478'4 480'6 0'2 481'4s 11:01P Chart for @W6N Options for @W6N
Sep 16 491'4 495'0 489'0 490'6 0'0 491'6s 07:09P Chart for @W6U Options for @W6U
Dec 16 508'2 511'2 505'0 507'4 -0'2 508'2s 06:48P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 119.200 120.075 119.125 119.700 0.775 119.700s 05/27 Chart for @LE6M Options for @LE6M
Aug 16 115.550 116.650 115.500 116.400 1.075 116.425s 05/27 Chart for @LE6Q Options for @LE6Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 16 80.425 80.575 79.950 80.450 -0.025 80.525s 05/27 Chart for @HE6M Options for @HE6M
Jul 16 81.100 81.250 80.400 81.200 -0.200 81.075s 05/27 Chart for @HE6N Options for @HE6N
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C6N 413'2 4'4
@S6N 1087'2 6'6
@W6N 480'6 0'2
@O6N 193'4 1'6
Stocks
MSFT 52.3200 0.4300
WMT 70.750000 -0.100000
XOM 90.010000 0.210000
TWX 75.280000 1.210000



Intraday Commodities
@CN6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  413'2
Change:  4'4
Bid:  412'2
Ask:  412'2
Today's High:  413'4
Today's Low:  406'4
Volume:  174,313
Open:  408'0
Settle:  412'6s
Prev:  408'2
Contract High: 
Contract Low: 
Updated:  May-27-2016
1:19:00PM
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 now offering free DP for beans that must be priced by 8/31/2016

Local Cash Bids
 
  5/31/16 10/31/16 12/31/16 1/31/17
Raymond #2 YELLOW CORN Futures Price 412'6s 413'4s 420'0s 420'0s
Futures Month @C6N @C6Z @C7H @C7H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1086'4s 1056'2s 1054'0s 1054'0s
Futures Month @S6N @S6X @S7F @S7F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 05/29/16 11:54PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 69oF Feels Like: 69oF
Humid: 73% Dew Pt: 60oF
Barom: 30.06 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:34 Sunset: 8:17
As reported at LITCHFIELD, IL at 11:00 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
5/30
Tue
5/31
Wed
6/1
Thu
6/2
Fri
6/3
Weather
Condition
Clear Thunder Storms Thunder Storms Thunder Storms Rain
Weather Clear Thunder Storms Thunder Storms Thunder Storms Rain
Temp
L/H (°F)
60/83 63/85 66/81 62/75 59/74
Feels
Like

L/H (°F)
60/83 63/85 66/83 62/75 59/74
Dew Point
(°F)
59 58 62 57 55
Humidity
(%)
51 49 61 54 61
Wind
Speed

(mph)
4 9 6 5 5
Precip
(%)
- 29 80 60 20
Precip
Amt
(in.)
None Rain
0.03
Rain
0.37
Rain
0.11
Rain
0.04
Evap
(in./day)
0.15 0.23 0.16 0.14 0.13
View complete Local Weather

DTN Blogs & Forums

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