0
0
0
 

Quote Ticker
  • CORN (Jul 20) 325'4 -1'6 5/29/20   1:19 PM CST
  • CORN (Sep 20) 330'0 -1'6 5/29/20   1:19 PM CST
  • CORN (Dec 20) 338'4 -1'4 5/29/20   1:19 PM CST
  • SOYBEANS (Jul 20) 840'6 -6'2 5/29/20   1:19 PM CST
  • SOYBEANS (Aug 20) 843'4 -5'6 5/29/20   1:19 PM CST
  • SOYBEANS (Sep 20) 845'6 -5'0 5/29/20   1:19 PM CST
  • CORN (Jul 20) 325'4 -1'6 5/29/20   1:19 PM CST
  • CORN (Sep 20) 330'0 -1'6 5/29/20   1:19 PM CST
  • CORN (Dec 20) 338'4 -1'4 5/29/20   1:19 PM CST
  • CORN (Mar 21) 350'0 -1'6 5/29/20   1:19 PM CST
  • CORN (May 21) 357'0 -1'6 5/29/20   1:19 PM CST
  • SOYBEANS (Jul 20) 840'6 -6'2 5/29/20   1:19 PM CST
  • SOYBEANS (Aug 20) 843'4 -5'6 5/29/20   1:19 PM CST
  • SOYBEANS (Sep 20) 845'6 -5'0 5/29/20   1:19 PM CST
  • SOYBEANS (Nov 20) 851'2 -4'2 5/29/20   1:19 PM CST
  • SOYBEANS (Jan 21) 855'2 -4'0 5/29/20   1:19 PM CST
  • SOYBEANS (Mar 21) 853'6 -2'2 5/29/20   1:19 PM CST
  • WHEAT (Jul 20) 521'4 6'2 5/29/20   1:19 PM CST
  • WHEAT (Sep 20) 524'2 5'6 5/29/20   1:19 PM CST
  • WHEAT (Dec 20) 533'4 6'0 5/29/20   1:19 PM CST
  • LIVE CATTLE (Jun 20) 100.150 - 1.750 5/29/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 99.900 - 1.575 5/29/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 56.600 -0.075 5/29/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 57.025 1.375 5/29/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 327'4 329'4 323'2 325'4 -1'6 325'6s 02:00P Chart for @C0N Options for @C0N
Sep 20 331'6 333'6 328'0 330'0 -1'6 330'0s 02:00P Chart for @C0U Options for @C0U
Dec 20 340'2 342'4 336'6 338'4 -1'4 338'6s 02:00P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 846'0 846'0 837'0 840'6 -6'2 840'6s 02:00P Chart for @S0N Options for @S0N
Aug 20 848'0 848'0 840'0 843'4 -5'6 843'4s 02:00P Chart for @S0Q Options for @S0Q
Sep 20 848'6 849'2 842'0 845'6 -5'0 845'4s 05/29 Chart for @S0U Options for @S0U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 327'4 329'4 323'2 325'4 -1'6 325'6s 02:00P Chart for @C0N Options for @C0N
Sep 20 331'6 333'6 328'0 330'0 -1'6 330'0s 02:00P Chart for @C0U Options for @C0U
Dec 20 340'2 342'4 336'6 338'4 -1'4 338'6s 02:00P Chart for @C0Z Options for @C0Z
Mar 21 351'4 353'6 348'6 350'0 -1'6 350'2s 02:00P Chart for @C1H Options for @C1H
May 21 358'4 360'4 355'6 357'0 -1'6 357'2s 02:00P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 846'0 846'0 837'0 840'6 -6'2 840'6s 02:00P Chart for @S0N Options for @S0N
Aug 20 848'0 848'0 840'0 843'4 -5'6 843'4s 02:00P Chart for @S0Q Options for @S0Q
Sep 20 848'6 849'2 842'0 845'6 -5'0 845'4s 05/29 Chart for @S0U Options for @S0U
Nov 20 854'6 855'2 848'0 851'2 -4'2 851'6s 02:00P Chart for @S0X Options for @S0X
Jan 21 858'6 859'0 852'0 855'2 -4'0 855'4s 02:00P Chart for @S1F Options for @S1F
Mar 21 853'6 856'2 849'6 853'6 -2'2 853'2s 05/29 Chart for @S1H Options for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 513'4 522'2 511'6 521'4 6'2 520'6s 02:00P Chart for @W0N Options for @W0N
Sep 20 517'0 525'0 515'0 524'2 5'6 523'4s 02:00P Chart for @W0U Options for @W0U
Dec 20 525'4 533'4 524'0 533'4 6'0 532'2s 02:00P Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 101.400 101.400 98.825 100.150 - 1.750 99.725s 05/29 Chart for @LE0M Options for @LE0M
Aug 20 101.025 101.050 98.175 99.900 - 1.575 99.600s 05/29 Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 56.450 56.925 55.925 56.600 -0.075 56.850s 05/29 Chart for @HE0M Options for @HE0M
Jul 20 54.825 57.150 54.325 57.025 1.375 57.025s 05/29 Chart for @HE0N Options for @HE0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0N 325'4 -1'6
@S0N 840'6 -6'2
@W0N 521'4 6'2
@O0N 325'6 -4'2
Stocks
MSFT 183.250000 1.850000
WMT 124.060000
XOM 45.470000
TWX



Intraday Commodities
@CN0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  325'4
Change:  -1'6
Bid:  325'0
Ask:  325'0
Today's High:  329'4
Today's Low:  323'2
Volume:  192,310
Open:  327'4
Settle:  325'6s
Prev:  327'4
Contract High: 
Contract Low: 
Updated:  May-29-2020
1:19:00PM
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
 
  5/31/20 6/30/20 10/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 325'6s 325'6s 338'6s 350'2s
Futures Month @C0N @C0N @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 840'6s 840'6s 851'6s 855'4s
Futures Month @S0N @S0N @S0X @S1F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 05/31/20 02:37PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 74oF Feels Like: 73oF
Humid: 39% Dew Pt: 47oF
Barom: 30.29 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:34 Sunset: 8:18
As reported at LITCHFIELD, IL at 2:00 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 Sun
5/31
Mon
6/1
Tue
6/2
Wed
6/3
Thu
6/4
Weather
Condition
Clear Partly Cloudy Clear Thunder Storms Thunder Storms
Weather Clear Partly Cloudy Clear Thunder Storms Thunder Storms
Temp
L/H (°F)
53/75 57/78 62/86 67/86 67/83
Feels
Like

L/H (°F)
53/75 57/78 62/87 67/90 67/84
Dew Point
(°F)
50 54 60 67 64
Humidity
(%)
45 54 56 67 64
Wind
Speed

(mph)
5 12 12 10 4
Precip
(%)
- - - 30 71
Precip
Amt
(in.)
None None None Rain
0.14
Rain
0.20
Evap
(in./day)
0.23 0.25 0.3 0.21 0.2
View complete Local Weather

DTN Blogs & Forums

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