0
0
0
 

Quote Ticker
  • CORN (Dec 20) 364'0 -2'6 9/29/20   8:37 AM CST
  • CORN (Mar 21) 373'0 -2'4 9/29/20   8:37 AM CST
  • CORN (May 21) 378'6 -2'2 9/29/20   8:37 AM CST
  • SOYBEANS (Nov 20) 988'2 -8'0 9/29/20   8:37 AM CST
  • SOYBEANS (Jan 21) 992'4 -7'6 9/29/20   8:37 AM CST
  • SOYBEANS (Mar 21) 989'0 -7'2 9/29/20   8:37 AM CST
  • CORN (Dec 20) 364'0 -2'6 9/29/20   8:37 AM CST
  • CORN (Mar 21) 373'0 -2'4 9/29/20   8:37 AM CST
  • CORN (May 21) 378'6 -2'2 9/29/20   8:37 AM CST
  • CORN (Jul 21) 382'4 -2'4 9/29/20   8:37 AM CST
  • CORN (Sep 21) 376'4 -3'2 9/29/20   8:33 AM CST
  • SOYBEANS (Nov 20) 988'2 -8'0 9/29/20   8:37 AM CST
  • SOYBEANS (Jan 21) 992'4 -7'6 9/29/20   8:37 AM CST
  • SOYBEANS (Mar 21) 989'0 -7'2 9/29/20   8:37 AM CST
  • SOYBEANS (May 21) 989'4 -6'4 9/29/20   8:37 AM CST
  • SOYBEANS (Jul 21) 993'6 -6'0 9/29/20   8:37 AM CST
  • SOYBEANS (Aug 21) 990'6 -3'2 9/29/20   5:56 AM CST
  • WHEAT (Dec 20) 549'4 -0'6 9/29/20   8:37 AM CST
  • WHEAT (Mar 21) 556'0 -1'0 9/29/20   8:37 AM CST
  • WHEAT (May 21) 561'0 -1'2 9/29/20   8:37 AM CST
  • LIVE CATTLE (Oct 20) 108.625 0.675 9/29/20   8:37 AM CST
  • LIVE CATTLE (Dec 20) 112.600 0.950 9/29/20   8:37 AM CST
  • LEAN HOGS (Oct 20) 73.400 0.700 9/29/20   8:37 AM CST
  • LEAN HOGS (Dec 20) 62.850 -1.175 9/29/20   8:37 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 366'6 367'6 363'2 364'2 -2'4 366'6 08:38A Chart for @C0Z Options for @C0Z
Mar 21 375'2 376'2 372'0 373'0 -2'4 375'4 08:38A Chart for @C1H Options for @C1H
May 21 381'0 381'4 377'6 378'6 -2'2 381'0 08:38A Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 994'0 997'6 985'6 989'6 -6'4 996'2 08:38A Chart for @S0X Options for @S0X
Jan 21 998'0 1001'4 990'2 993'6 -6'4 1000'2 08:38A Chart for @S1F Options for @S1F
Mar 21 994'0 997'4 986'6 990'4 -5'6 996'2 08:38A Chart for @S1H Options for @S1H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 366'6 367'6 363'2 364'2 -2'4 366'6 08:38A Chart for @C0Z Options for @C0Z
Mar 21 375'2 376'2 372'0 373'0 -2'4 375'4 08:38A Chart for @C1H Options for @C1H
May 21 381'0 381'4 377'6 378'6 -2'2 381'0 08:38A Chart for @C1K Options for @C1K
Jul 21 384'0 385'4 381'4 382'6 -2'2 385'0 08:38A Chart for @C1N Options for @C1N
Sep 21 378'0 379'4 376'4 376'6 -3'0 379'6 08:38A Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 994'0 997'6 985'6 989'6 -6'4 996'2 08:38A Chart for @S0X Options for @S0X
Jan 21 998'0 1001'4 990'2 993'6 -6'4 1000'2 08:38A Chart for @S1F Options for @S1F
Mar 21 994'0 997'4 986'6 990'4 -5'6 996'2 08:38A Chart for @S1H Options for @S1H
May 21 994'2 996'6 986'6 990'4 -5'4 996'0 08:38A Chart for @S1K Options for @S1K
Jul 21 998'4 1001'0 991'2 995'0 -4'6 999'6 08:38A Chart for @S1N Options for @S1N
Aug 21 992'4 992'6 990'6 990'6 -3'2 994'0 08:38A Chart for @S1Q Options for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 551'0 551'0 546'0 550'0 -0'2 550'2 08:38A Chart for @W0Z Options for @W0Z
Mar 21 557'0 557'2 553'0 556'4 -0'4 557'0 08:38A Chart for @W1H Options for @W1H
May 21 562'0 562'4 558'6 561'4 -0'6 562'2 08:38A Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 108.325 108.725 108.300 108.650 0.700 107.950 08:38A Chart for @LE0V Options for @LE0V
Dec 20 112.075 112.725 111.975 112.675 1.025 111.650 08:38A Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 73.275 73.450 72.900 73.275 0.575 72.700 08:38A Chart for @HE0V Options for @HE0V
Dec 20 64.275 64.300 62.400 62.725 -1.300 64.025 08:38A Chart for @HE0Z Options for @HE0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0Z 364'0 -2'6
@S0X 988'2 -8'0
@W0Z 549'4 -0'6
@O0Z 275'6 0'6
Stocks
MSFT 208.310000 - 1.130000
WMT 137.510000 0.260000
XOM 34.965000 -0.345000
TWX



Intraday Commodities
@CZ0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  364'0
Change:  -2'6
Bid:  364'0
Ask:  364'2
Today's High:  367'6
Today's Low:  363'2
Volume:  162,085
Open:  366'6
Settle:  366'6
Prev:  366'6
Contract High: 
Contract Low: 
Updated:  Sep-29-2020
8:37:00AM
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
 
  9/30/20 10/31/20 12/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 364'2 364'2 364'2 373'0
Futures Month @C0Z @C0Z @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 989'6 989'6 993'6 993'6
Futures Month @S0X @S0X @S1F @S1F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 09/29/20 08:49AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 48oF Feels Like: 45oF
Humid: 96% Dew Pt: 47oF
Barom: 29.98 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:53 Sunset: 6:43
As reported at SPRINGFIELD, IL at 8:00 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
9/29
Wed
9/30
Thu
10/1
Fri
10/2
Sat
10/3
Weather
Condition
Mostly Cloudy Partly Cloudy Rain Clear Rain
Weather Mostly Cloudy Partly Cloudy Rain Clear Rain
Temp
L/H (°F)
44/64 48/73 43/64 39/60 39/62
Feels
Like

L/H (°F)
46/64 45/73 39/64 35/60 35/62
Dew Point
(°F)
46 44 39 39 41
Humidity
(%)
64 49 54 63 64
Wind
Speed

(mph)
8 13 11 3 7
Precip
(%)
- - 20 - 40
Precip
Amt
(in.)
None None Rain
0.01
None Rain
0.04
Evap
(in./day)
0.11 0.2 0.15 0.09 0.1
View complete Local Weather

DTN Blogs & Forums

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