0
0
0
 

Quote Ticker
  • CORN (Jul 17) 370'0 -1'2 5/25/17   10:58 AM CST
  • CORN (Sep 17) 377'4 -1'4 5/25/17   10:57 AM CST
  • CORN (Dec 17) 388'0 -1'6 5/25/17   10:58 AM CST
  • SOYBEANS (Jul 17) 942'2 -6'0 5/25/17   10:58 AM CST
  • SOYBEANS (Aug 17) 944'2 -6'0 5/25/17   10:58 AM CST
  • SOYBEANS (Sep 17) 941'2 -6'4 5/25/17   10:58 AM CST
  • CORN (Jul 17) 370'0 -1'2 5/25/17   10:58 AM CST
  • CORN (Sep 17) 377'4 -1'4 5/25/17   10:57 AM CST
  • CORN (Dec 17) 388'0 -1'6 5/25/17   10:58 AM CST
  • CORN (Mar 18) 398'0 -1'2 5/25/17   10:56 AM CST
  • CORN (May 18) 404'0 -1'2 5/25/17   10:57 AM CST
  • SOYBEANS (Jul 17) 942'2 -6'0 5/25/17   10:58 AM CST
  • SOYBEANS (Aug 17) 944'2 -6'0 5/25/17   10:58 AM CST
  • SOYBEANS (Sep 17) 941'2 -6'4 5/25/17   10:58 AM CST
  • SOYBEANS (Nov 17) 941'2 -6'6 5/25/17   10:58 AM CST
  • SOYBEANS (Jan 18) 948'4 -6'6 5/25/17   10:57 AM CST
  • SOYBEANS (Mar 18) 952'2 -6'4 5/25/17   10:51 AM CST
  • WHEAT (Jul 17) 432'0 -0'4 5/25/17   10:58 AM CST
  • WHEAT (Sep 17) 445'0 -1'0 5/25/17   10:57 AM CST
  • WHEAT (Dec 17) 466'6 -1'0 5/25/17   10:57 AM CST
  • LIVE CATTLE (Jun 17) 122.750 0.625 5/25/17   10:57 AM CST
  • LIVE CATTLE (Aug 17) 119.950 0.025 5/25/17   10:58 AM CST
  • LEAN HOGS (Jun 17) 80.350 0.150 5/25/17   10:58 AM CST
  • LEAN HOGS (Jul 17) 80.000 0.150 5/25/17   10:58 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 371'0 373'0 369'2 370'0 -1'2 371'2 10:58A Chart for @C7N Options for @C7N
Sep 17 379'0 380'6 377'0 377'4 -1'4 379'0 10:58A Chart for @C7U Options for @C7U
Dec 17 389'4 391'2 387'4 388'0 -1'6 389'6 10:58A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 947'6 952'2 941'2 942'2 -6'0 948'2 10:58A Chart for @S7N Options for @S7N
Aug 17 949'6 954'2 943'2 944'2 -6'0 950'2 10:58A Chart for @S7Q Options for @S7Q
Sep 17 947'2 951'0 940'4 941'2 -6'4 947'6 10:58A Chart for @S7U Options for @S7U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 371'0 373'0 369'2 370'0 -1'2 371'2 10:58A Chart for @C7N Options for @C7N
Sep 17 379'0 380'6 377'0 377'4 -1'4 379'0 10:58A Chart for @C7U Options for @C7U
Dec 17 389'4 391'2 387'4 388'0 -1'6 389'6 10:58A Chart for @C7Z Options for @C7Z
Mar 18 399'0 401'0 397'4 398'0 -1'2 399'2 10:58A Chart for @C8H Options for @C8H
May 18 405'2 407'0 403'4 404'0 -1'2 405'2 10:58A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 947'6 952'2 941'2 942'2 -6'0 948'2 10:58A Chart for @S7N Options for @S7N
Aug 17 949'6 954'2 943'2 944'2 -6'0 950'2 10:58A Chart for @S7Q Options for @S7Q
Sep 17 947'2 951'0 940'4 941'2 -6'4 947'6 10:58A Chart for @S7U Options for @S7U
Nov 17 947'4 950'6 940'4 941'2 -6'6 948'0 10:58A Chart for @S7X Options for @S7X
Jan 18 954'4 958'0 947'4 948'4 -6'6 955'2 10:58A Chart for @S8F Options for @S8F
Mar 18 957'6 961'2 952'2 952'2 -6'4 958'6 10:58A Chart for @S8H Options for @S8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 431'4 436'0 430'4 432'0 -0'4 432'4 10:58A Chart for @W7N Options for @W7N
Sep 17 445'4 448'6 443'6 445'0 -1'0 446'0 10:58A Chart for @W7U Options for @W7U
Dec 17 467'0 470'4 465'4 466'6 -1'0 467'6 10:58A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 122.975 123.250 122.150 122.750 0.625 122.125 10:58A Chart for @LE7M Options for @LE7M
Aug 17 120.450 120.675 119.375 119.950 0.025 119.925 10:58A Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 80.275 80.600 79.600 80.350 0.150 80.200 10:58A Chart for @HE7M Options for @HE7M
Jul 17 79.675 80.225 79.200 80.000 0.150 79.850 10:58A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C7N 370'0 -1'2
@S7N 942'0 -6'2
@W7N 431'6 -0'6
@O7N 236'6 -1'6
Stocks
MSFT 69.272800 0.502800
WMT 78.310000 0.160000
XOM 81.810000 -0.480000
TWX 98.815000 0.415000



Intraday Commodities
@CN7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  370'0
Change:  -1'2
Bid:  369'6
Ask:  370'0
Today's High:  373'0
Today's Low:  369'2
Volume:  108,549
Open:  371'0
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  May-25-2017
10:58:00AM
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.  We are looking for non-gmo beans for March thru May delivery 2017.

Local Cash Bids
 
  5/31/17 10/31/17 1/31/18
Raymond #2 YELLOW CORN Futures Price 370'0 388'0 398'0
Futures Month @C7N @C7Z @C8H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 942'0 941'2 952'2
Futures Month @S7N @S7X @S8H
Cash Price
Basis
  Chart Chart Chart
Price as of 05/25/17 11:09AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 80% Dew Pt: 54oF
Barom: 29.7 Wind Dir: WNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:37 Sunset: 8:13
As reported at LITCHFIELD, IL at 10:00 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 Thu
5/25
Fri
5/26
Sat
5/27
Sun
5/28
Mon
5/29
Weather
Condition
Partly Cloudy Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
52/73 55/81 62/82 63/75 56/77
Feels
Like

L/H (°F)
52/73 55/83 62/85 63/75 56/77
Dew Point
(°F)
52 59 65 62 54
Humidity
(%)
59 68 75 67 54
Wind
Speed

(mph)
9 10 7 6 12
Precip
(%)
- 50 80 80 42
Precip
Amt
(in.)
None Rain
0.38
Rain
0.51
Rain
0.30
Rain
0.02
Evap
(in./day)
0.2 0.2 0.17 0.19 0.26
View complete Local Weather

DTN Blogs & Forums

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