0
0
0
 

Quote Ticker
  • CORN (Dec 16) 331'0 1'6 9/28/16   10:04 PM CST
  • CORN (Mar 17) 340'6 1'6 9/28/16   10:04 PM CST
  • CORN (May 17) 347'6 1'4 9/28/16   10:04 PM CST
  • SOYBEANS (Nov 16) 956'2 10'6 9/28/16   10:04 PM CST
  • SOYBEANS (Jan 17) 962'2 10'2 9/28/16   10:01 PM CST
  • SOYBEANS (Mar 17) 967'6 9'4 9/28/16   10:04 PM CST
  • CORN (Dec 16) 331'0 1'6 9/28/16   10:04 PM CST
  • CORN (Mar 17) 340'6 1'6 9/28/16   10:04 PM CST
  • CORN (May 17) 347'6 1'4 9/28/16   10:04 PM CST
  • CORN (Jul 17) 355'0 1'6 9/28/16   10:04 PM CST
  • CORN (Sep 17) 361'0 0'6 9/28/16   7:55 PM CST
  • SOYBEANS (Nov 16) 956'2 10'6 9/28/16   10:04 PM CST
  • SOYBEANS (Jan 17) 962'2 10'2 9/28/16   10:01 PM CST
  • SOYBEANS (Mar 17) 967'6 9'4 9/28/16   10:04 PM CST
  • SOYBEANS (May 17) 974'0 9'2 9/28/16   10:01 PM CST
  • SOYBEANS (Jul 17) 979'0 9'0 9/28/16   10:01 PM CST
  • SOYBEANS (Aug 17) 978'0 8'6 9/28/16   10:01 PM CST
  • WHEAT (Dec 16) 404'2 1'0 9/28/16   10:03 PM CST
  • WHEAT (Mar 17) 426'6 0'6 9/28/16   9:36 PM CST
  • WHEAT (May 17) 440'0 0'2 9/28/16   9:44 PM CST
  • LIVE CATTLE (Oct 16) 103.175 - 0.350 9/28/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 103.375 0.500 9/28/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 51.700 9/28/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 46.700 0.250 9/28/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 329'6 331'0 329'4 331'0 1'6 329'2 10:04P Chart for @C6Z Options for @C6Z
Mar 17 339'4 340'6 339'2 340'6 1'6 339'0 10:04P Chart for @C7H Options for @C7H
May 17 346'4 348'0 346'4 347'6 1'4 346'2 10:04P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 947'0 957'0 946'2 956'2 10'6 945'4 10:04P Chart for @S6X Options for @S6X
Jan 17 953'2 963'0 952'6 962'2 10'2 952'0 10:04P Chart for @S7F Options for @S7F
Mar 17 959'4 969'0 959'0 967'6 9'4 958'2 10:04P Chart for @S7H Options for @S7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 329'6 331'0 329'4 331'0 1'6 329'2 10:04P Chart for @C6Z Options for @C6Z
Mar 17 339'4 340'6 339'2 340'6 1'6 339'0 10:04P Chart for @C7H Options for @C7H
May 17 346'4 348'0 346'4 347'6 1'4 346'2 10:04P Chart for @C7K Options for @C7K
Jul 17 353'4 355'0 353'4 355'0 1'6 353'2 10:04P Chart for @C7N Options for @C7N
Sep 17 361'0 361'0 361'0 361'0 0'6 360'2 10:04P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 947'0 957'0 946'2 956'2 10'6 945'4 10:04P Chart for @S6X Options for @S6X
Jan 17 953'2 963'0 952'6 962'2 10'2 952'0 10:04P Chart for @S7F Options for @S7F
Mar 17 959'4 969'0 959'0 967'6 9'4 958'2 10:04P Chart for @S7H Options for @S7H
May 17 965'6 975'0 965'6 974'0 9'2 964'6 10:04P Chart for @S7K Options for @S7K
Jul 17 970'4 980'0 970'4 979'0 9'0 970'0 10:04P Chart for @S7N Options for @S7N
Aug 17 976'4 978'0 976'4 978'0 8'6 969'2 10:04P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 401'6 404'4 401'6 404'2 1'0 403'2 10:04P Chart for @W6Z Options for @W6Z
Mar 17 424'6 427'0 424'6 426'6 0'6 426'0 10:04P Chart for @W7H Options for @W7H
May 17 440'0 440'0 440'0 440'0 0'2 439'6 10:03P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 102.825 104.175 101.525 103.175 - 0.350 103.475s 04:08P Chart for @LE6V Options for @LE6V
Dec 16 102.700 104.375 101.550 103.375 0.500 103.625s 04:08P Chart for @LE6Z Options for @LE6Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 52.300 52.450 51.500 51.700 51.700s 03:37P Chart for @HE6V Options for @HE6V
Dec 16 47.000 47.450 46.150 46.700 0.250 46.700s 03:06P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C6Z 331'0 1'6
@S6X 956'2 10'6
@W6Z 404'2 1'0
@O6Z 175'0 1'0
Stocks
MSFT 58.0300 0.0800
WMT 71.790000 -0.540000
XOM 86.900000 3.660000
TWX 78.560000 0.680000



Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  331'0
Change:  1'6
Bid:  330'6
Ask:  331'0
Today's High:  331'0
Today's Low:  329'4
Volume:  96,550
Open:  329'6
Settle:  329'2
Prev:  329'2
Contract High: 
Contract Low: 
Updated:  Sep-28-2016
10:04:00PM
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 now offering free DP for beans that must be priced by 8/31/2016

Local Cash Bids
 
  9/30/16 10/31/16 12/31/16 1/31/17
Raymond #2 YELLOW CORN Futures Price 331'0 331'0 331'0 340'6
Futures Month @C6Z @C6Z @C6Z @C7H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 956'2 956'2 962'2 962'2
Futures Month @S6X @S6X @S7F @S7F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 09/28/16 10:15PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 76% Dew Pt: 46oF
Barom: 30.11 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:53 Sunset: 6:44
As reported at LITCHFIELD, IL at 9:00 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 Thu
9/29
Fri
9/30
Sat
10/1
Sun
10/2
Mon
10/3
Weather
Condition
Rain Thunder Storms Thunder Storms Rain Clear
Weather Rain Thunder Storms Thunder Storms Rain Clear
Temp
L/H (°F)
51/73 56/72 57/73 56/76 55/79
Feels
Like

L/H (°F)
51/73 56/72 57/73 56/76 55/79
Dew Point
(°F)
48 55 55 56 55
Humidity
(%)
58 68 65 58 67
Wind
Speed

(mph)
12 9 6 3 3
Precip
(%)
59 59 80 20 -
Precip
Amt
(in.)
Rain
0.02
Rain
0.43
Rain
0.09
Rain
0.02
None
Evap
(in./day)
0.17 0.11 0.11 0.09 0.09
View complete Local Weather

DTN Blogs & Forums

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