0
0
0
 

Quote Ticker
  • CORN (Mar 17) 366'2 0'0 1/20/17   1:30 AM CST
  • CORN (May 17) 372'6 -0'4 1/20/17   1:28 AM CST
  • CORN (Jul 17) 379'4 -0'4 1/20/17   1:21 AM CST
  • SOYBEANS (Mar 17) 1063'4 -6'6 1/20/17   1:29 AM CST
  • SOYBEANS (May 17) 1071'2 -7'2 1/20/17   1:21 AM CST
  • SOYBEANS (Jul 17) 1076'0 -7'6 1/20/17   1:18 AM CST
  • CORN (Mar 17) 366'2 0'0 1/20/17   1:30 AM CST
  • CORN (May 17) 372'6 -0'4 1/20/17   1:28 AM CST
  • CORN (Jul 17) 379'4 -0'4 1/20/17   1:21 AM CST
  • CORN (Sep 17) 385'6 -0'6 1/19/17   7:17 PM CST
  • CORN (Dec 17) 393'0 -0'4 1/20/17   12:19 AM CST
  • SOYBEANS (Mar 17) 1063'4 -6'6 1/20/17   1:29 AM CST
  • SOYBEANS (May 17) 1071'2 -7'2 1/20/17   1:21 AM CST
  • SOYBEANS (Jul 17) 1076'0 -7'6 1/20/17   1:18 AM CST
  • SOYBEANS (Aug 17) 1071'0 -6'6 1/19/17   11:37 PM CST
  • SOYBEANS (Sep 17) 1047'2 -6'0 1/19/17   11:37 PM CST
  • SOYBEANS (Nov 17) 1024'0 -5'6 1/20/17   1:23 AM CST
  • WHEAT (Mar 17) 423'2 -0'2 1/20/17   1:30 AM CST
  • WHEAT (May 17) 438'6 -0'4 1/20/17   1:04 AM CST
  • WHEAT (Jul 17) 454'2 -1'0 1/20/17   1:04 AM CST
  • LIVE CATTLE (Feb 17) 120.925 0.750 1/19/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 119.775 0.475 1/19/17   1:04 PM CST
  • LEAN HOGS (Feb 17) 65.400 0.225 1/19/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.900 0.150 1/19/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 366'2 365'4 366'2 0'0 366'2 01:29A Chart for @C7H Options for @C7H
May 17 372'6 373'0 372'2 372'6 -0'4 373'2 01:29A Chart for @C7K Options for @C7K
Jul 17 379'4 379'4 379'0 379'4 -0'4 380'0 01:29A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1070'4 1063'0 1063'4 -6'6 1070'2 01:30A Chart for @S7H Options for @S7H
May 17 1078'0 1078'4 1070'6 1071'2 -7'2 1078'4 01:30A Chart for @S7K Options for @S7K
Jul 17 1083'2 1083'2 1075'6 1076'0 -7'6 1083'6 01:30A Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 366'2 365'4 366'2 0'0 366'2 01:29A Chart for @C7H Options for @C7H
May 17 372'6 373'0 372'2 372'6 -0'4 373'2 01:29A Chart for @C7K Options for @C7K
Jul 17 379'4 379'4 379'0 379'4 -0'4 380'0 01:29A Chart for @C7N Options for @C7N
Sep 17 386'0 386'0 385'4 385'6 -0'6 386'4 01:29A Chart for @C7U Options for @C7U
Dec 17 393'0 393'0 392'2 393'0 -0'4 393'4 01:28A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1070'4 1063'0 1063'4 -6'6 1070'2 01:30A Chart for @S7H Options for @S7H
May 17 1078'0 1078'4 1070'6 1071'2 -7'2 1078'4 01:30A Chart for @S7K Options for @S7K
Jul 17 1083'2 1083'2 1075'6 1076'0 -7'6 1083'6 01:30A Chart for @S7N Options for @S7N
Aug 17 1075'2 1076'2 1071'0 1071'0 -6'6 1077'6 01:30A Chart for @S7Q Options for @S7Q
Sep 17 1050'0 1050'2 1047'2 1047'2 -6'0 1053'2 01:26A Chart for @S7U Options for @S7U
Nov 17 1027'6 1027'6 1023'0 1024'0 -5'6 1029'6 01:23A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 423'4 423'6 422'0 423'2 -0'2 423'4 01:30A Chart for @W7H Options for @W7H
May 17 439'0 439'2 437'2 438'6 -0'4 439'2 01:28A Chart for @W7K Options for @W7K
Jul 17 454'6 454'6 453'0 454'2 -1'0 455'2 01:28A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.225 121.450 119.850 120.925 0.750 121.025s 01/19 Chart for @LE7G Options for @LE7G
Apr 17 119.350 120.325 119.075 119.775 0.475 119.875s 01/19 Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.475 65.775 64.900 65.400 0.225 65.425s 01/19 Chart for @HE7G Options for @HE7G
Apr 17 68.825 69.375 68.250 68.900 0.150 68.975s 01/19 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C7H 366'2 0'0
@S7H 1063'4 -6'6
@W7H 423'2 -0'2
@O7H 256'4 -1'4
Stocks
MSFT 62.300000 -0.200000
WMT 67.620000 -0.490000
XOM 84.730000 -1.550000
TWX 95.690000 0.580000



Intraday Commodities
@CH7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  366'2
Change:  0'0
Bid:  366'0
Ask:  366'2
Today's High:  366'2
Today's Low:  365'4
Volume:  167,428
Open:  366'0
Settle:  366'2
Prev:  366'2
Contract High: 
Contract Low: 
Updated:  Jan-20-2017
1:29:00AM
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. 

Local Cash Bids
 
  1/31/17 3/31/17 10/31/17 1/31/18
Raymond #2 YELLOW CORN Futures Price 366'2 366'2 393'0 400'0
Futures Month @C7H @C7H @C7Z @C8H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1063'4 1063'4 1024'0 1022'2
Futures Month @S7H @S7H @S7X @S8H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 01/20/17 01:42AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 43oF Feels Like: 38oF
Humid: 100% Dew Pt: 43oF
Barom: 29.58 Wind Dir: NE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:13 Sunset: 5:05
As reported at LITCHFIELD, IL at 1:00 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
1/20
Sat
1/21
Sun
1/22
Mon
1/23
Tue
1/24
Weather
Condition
Rain Rain Rain Rain Rain
Weather Rain Rain Rain Rain Rain
Temp
L/H (°F)
41/54 44/59 37/50 36/44 31/46
Feels
Like

L/H (°F)
41/54 39/59 29/50 28/39 31/42
Dew Point
(°F)
45 48 42 35 35
Humidity
(%)
93 92 95 80 89
Wind
Speed

(mph)
7 11 12 9 6
Precip
(%)
64 20 40 20 40
Precip
Amt
(in.)
Rain
0.31
Rain
0.01
Rain
0.23
Rain
0.01
Rain
0.13
Evap
(in./day)
0.03 0.04 0.03 0.04 0.03
View complete Local Weather

DTN Blogs & Forums

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