0
0
0
 

Quote Ticker
  • CORN (Jul 22) 803'6 -5'6 5/17/22   2:37 AM CST
  • CORN (Sep 22) 773'0 -5'0 5/17/22   2:34 AM CST
  • CORN (Dec 22) 760'4 -5'0 5/17/22   2:35 AM CST
  • SOYBEANS (Jul 22) 1657'0 0'4 5/17/22   2:37 AM CST
  • SOYBEANS (Aug 22) 1605'6 -1'4 5/17/22   2:29 AM CST
  • SOYBEANS (Sep 22) 1546'0 -0'4 5/17/22   2:37 AM CST
  • CORN (Jul 22) 803'6 -5'6 5/17/22   2:37 AM CST
  • CORN (Sep 22) 773'0 -5'0 5/17/22   2:34 AM CST
  • CORN (Dec 22) 760'4 -5'0 5/17/22   2:35 AM CST
  • CORN (Mar 23) 762'6 -5'2 5/17/22   2:18 AM CST
  • CORN (May 23) 759'6 -6'2 5/17/22   1:31 AM CST
  • SOYBEANS (Jul 22) 1657'0 0'4 5/17/22   2:37 AM CST
  • SOYBEANS (Aug 22) 1605'6 -1'4 5/17/22   2:29 AM CST
  • SOYBEANS (Sep 22) 1546'0 -0'4 5/17/22   2:37 AM CST
  • SOYBEANS (Nov 22) 1510'6 -1'2 5/17/22   2:20 AM CST
  • SOYBEANS (Jan 23) 1513'2 0'0 5/17/22   1:56 AM CST
  • SOYBEANS (Mar 23) 1495'6 -0'6 5/17/22   2:33 AM CST
  • WHEAT (Jul 22) 1249'2 1'6 5/17/22   2:37 AM CST
  • WHEAT (Sep 22) 1251'4 0'4 5/17/22   2:35 AM CST
  • WHEAT (Dec 22) 1249'2 -5'0 5/17/22   2:35 AM CST
  • LIVE CATTLE (Jun 22) 133.200 1.100 5/16/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 133.700 1.550 5/16/22   1:04 PM CST
  • LEAN HOGS (Jun 22) 104.000 3.075 5/16/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 104.850 3.600 5/16/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 808'0 808'0 800'4 803'6 -5'6 809'4 02:36A Chart for @C2N Options for @C2N
Sep 22 776'6 777'0 770'4 773'0 -5'0 778'0 02:36A Chart for @C2U Options for @C2U
Dec 22 763'4 765'6 758'2 760'4 -5'0 765'4 02:36A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1655'0 1660'4 1647'4 1656'6 0'2 1656'4 02:36A Chart for @S2N Options for @S2N
Aug 22 1605'0 1610'4 1599'4 1605'6 -1'4 1607'2 02:36A Chart for @S2Q Options for @S2Q
Sep 22 1542'4 1550'0 1539'6 1546'4 0'0 1546'4 02:36A Chart for @S2U Options for @S2U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 808'0 808'0 800'4 803'6 -5'6 809'4 02:36A Chart for @C2N Options for @C2N
Sep 22 776'6 777'0 770'4 773'0 -5'0 778'0 02:36A Chart for @C2U Options for @C2U
Dec 22 763'4 765'6 758'2 760'4 -5'0 765'4 02:36A Chart for @C2Z Options for @C2Z
Mar 23 766'0 768'0 761'0 762'6 -5'2 768'0 02:36A Chart for @C3H Options for @C3H
May 23 763'4 765'6 759'2 759'6 -6'2 766'0 02:36A Chart for @C3K Options for @C3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1655'0 1660'4 1647'4 1656'6 0'2 1656'4 02:36A Chart for @S2N Options for @S2N
Aug 22 1605'0 1610'4 1599'4 1605'6 -1'4 1607'2 02:36A Chart for @S2Q Options for @S2Q
Sep 22 1542'4 1550'0 1539'6 1546'4 0'0 1546'4 02:36A Chart for @S2U Options for @S2U
Nov 22 1509'6 1514'6 1504'2 1510'6 -1'2 1512'0 02:36A Chart for @S2X Options for @S2X
Jan 23 1510'2 1514'0 1507'6 1513'2 0'0 1513'2 02:36A Chart for @S3F Options for @S3F
Mar 23 1490'6 1497'6 1490'6 1495'6 -0'6 1496'4 02:36A Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1268'0 1275'0 1247'2 1249'4 2'0 1247'4 02:35A Chart for @W2N Options for @W2N
Sep 22 1268'0 1275'0 1248'4 1251'4 0'4 1251'0 02:35A Chart for @W2U Options for @W2U
Dec 22 1264'6 1270'0 1246'0 1249'2 -5'0 1254'2 02:36A Chart for @W2Z Options for @W2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 131.800 133.400 131.750 133.200 1.100 133.175s 05/16 Chart for @LE2M Options for @LE2M
Aug 22 132.075 134.075 132.025 133.700 1.550 133.900s 05/16 Chart for @LE2Q Options for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 101.450 104.575 101.400 104.000 3.075 103.825s 05/16 Chart for @HE2M Options for @HE2M
Jul 22 101.975 105.675 101.600 104.850 3.600 104.800s 05/16 Chart for @HE2N Options for @HE2N
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C2N 803'6 -5'6
@S2N 1657'0 0'4
@W2N 1249'4 2'0
@O2N 638'2 -1'2
Stocks
MSFT 261.500000 0.380000
WMT 148.210000 0.160000
XOM 90.950000 2.090000
TWX



Intraday Commodities
@CN2

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  803'6
Change:  -5'6
Bid:  803'4
Ask:  803'6
Today's High:  808'0
Today's Low:  800'4
Volume:  138,859
Open:  808'0
Settle:  809'4
Prev:  809'4
Contract High: 
Contract Low: 
Updated:  May-17-2022
2:36:00AM
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
 
  5/31/22 10/31/22 1/31/23
Raymond #2 YELLOW CORN Futures Price 803'6 760'4 762'6
Futures Month @C2N @C2Z @C3H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1656'6 1510'6 1513'2
Futures Month @S2N @S2X @S3F
Cash Price
Basis
  Chart Chart Chart
Price as of 05/17/22 02:47AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 62% Dew Pt: 47oF
Barom: 29.94 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:43 Sunset: 8:06
As reported at Litchfield, IL at 2:00 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
5/17
Wed
5/18
Thu
5/19
Fri
5/20
Sat
5/21
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
56/82 62/79 61/85 68/85 52/67
Feels
Like

L/H (°F)
56/82 62/80 61/86 68/87 52/67
Dew Point
(°F)
51 61 62 63 49
Humidity
(%)
43 75 61 60 63
Wind
Speed

(mph)
6 11 10 17 10
Precip
(%)
33 70 20 70 70
Precip
Amt
(in.)
Rain
0.01
Rain
0.62
Rain
0.03
Rain
0.31
Rain
0.46
Evap
(in./day)
0.24 0.16 0.22 0.26 0.16
View complete Local Weather

DTN Blogs & Forums

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