0
0
0
 

Quote Ticker
  • CORN (Jul 18) 406'4 1'6 5/25/18   1:19 PM CST
  • CORN (Sep 18) 415'4 2'0 5/25/18   1:19 PM CST
  • CORN (Dec 18) 425'4 2'4 5/25/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1042'0 5'6 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1049'0 6'2 5/25/18   1:19 PM CST
  • CORN (Jul 18) 406'4 1'6 5/25/18   1:19 PM CST
  • CORN (Sep 18) 415'4 2'0 5/25/18   1:19 PM CST
  • CORN (Dec 18) 425'4 2'4 5/25/18   1:19 PM CST
  • CORN (Mar 19) 433'6 2'6 5/25/18   1:19 PM CST
  • CORN (May 19) 438'2 2'4 5/25/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1042'0 5'6 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1049'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1053'2 6'0 5/25/18   1:19 PM CST
  • SOYBEANS (Jan 19) 1056'0 5'4 5/25/18   1:18 PM CST
  • SOYBEANS (Mar 19) 1038'4 4'6 5/25/18   1:19 PM CST
  • WHEAT (Jul 18) 544'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Sep 18) 561'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Dec 18) 579'4 12'0 5/25/18   1:19 PM CST
  • LIVE CATTLE (Jun 18) 104.925 0.250 5/25/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 102.650 0.525 5/25/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 74.250 -0.625 5/25/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 77.450 0.775 5/25/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 03:47P Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 03:46P Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 03:53P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 03:22P Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 02:30P Chart for @S8U Options for @S8U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 03:47P Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 03:46P Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 03:53P Chart for @C8Z Options for @C8Z
Mar 19 430'2 433'6 429'6 433'6 2'6 433'4s 03:45P Chart for @C9H Options for @C9H
May 19 435'0 438'2 435'0 438'2 2'4 437'6s 01:20P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 03:22P Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 02:30P Chart for @S8U Options for @S8U
Nov 18 1048'0 1055'6 1047'0 1053'2 6'0 1053'4s 03:59P Chart for @S8X Options for @S8X
Jan 19 1051'0 1058'4 1050'2 1056'0 5'4 1056'2s 03:23P Chart for @S9F Options for @S9F
Mar 19 1034'2 1042'0 1034'0 1038'4 4'6 1039'2s 01:30P Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 544'6 528'2 544'4 12'6 543'0s 03:59P Chart for @W8N Options for @W8N
Sep 18 546'6 561'6 545'0 561'4 12'6 559'6s 02:57P Chart for @W8U Options for @W8U
Dec 18 565'2 580'0 564'6 579'4 12'0 578'4s 03:50P Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 01:05P Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 01:05P Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.675 74.850 74.075 74.250 -0.625 74.200s 04:10P Chart for @HE8M Options for @HE8M
Jul 18 76.750 78.075 76.425 77.450 0.775 77.550s 01:05P Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8N 406'4 1'6
@S8N 1042'0 5'6
@W8N 544'4 12'6
@O8N 253'0 4'6
Stocks
MSFT 98.360000 0.050000
WMT 82.460000 -0.390000
XOM 78.710000 -1.560000
TWX 94.170000 -0.090000



Intraday Commodities
@CN8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  405'6
Ask:  405'6
Today's High:  406'6
Today's Low:  403'2
Volume:  115,699
Open:  404'0
Settle:  406'0s
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
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
 
  5/31/18 6/30/18 10/31/18 1/31/19
Raymond #2 YELLOW CORN Futures Price 406'0s 406'0s 425'0s 433'4s
Futures Month @C8N @C8N @C8Z @C9H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1041'4s 1041'4s 1053'4s 1056'2s
Futures Month @S8N @S8N @S8X @S9F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 05/25/18 05:27PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 83oF Feels Like: 84oF
Humid: 47% Dew Pt: 61oF
Barom: 29.82 Wind Dir: SSW
Cond: N/A Wind Spd: 20 mph
Sunrise: 5:37 Sunset: 8:13
As reported at LITCHFIELD, IL at 5:00 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 Fri
5/25
Sat
5/26
Sun
5/27
Mon
5/28
Tue
5/29
Weather
Condition
Thunder Storms Thunder Storms Clear Clear Thunder Storms
Weather Thunder Storms Thunder Storms Clear Clear Thunder Storms
Temp
L/H (°F)
64/87 65/88 66/91 68/92 68/91
Feels
Like

L/H (°F)
64/86 65/92 66/93 68/94 68/93
Dew Point
(°F)
67 67 67 67 66
Humidity
(%)
64 66 57 54 55
Wind
Speed

(mph)
9 4 4 1 7
Precip
(%)
70 65 - - 30
Precip
Amt
(in.)
Rain
0.26
Rain
0.01
None None Rain
0.05
Evap
(in./day)
0.19 0.22 0.25 0.23 0.27
View complete Local Weather

DTN Blogs & Forums

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