0
0
0
 

Quote Ticker
  • CORN (Dec 18) 366'2 -3'6 10/19/18   1:19 PM CST
  • CORN (Mar 19) 378'4 -3'4 10/19/18   1:19 PM CST
  • CORN (May 19) 386'0 -3'2 10/19/18   1:19 PM CST
  • SOYBEANS (Nov 18) 856'2 -6'6 10/19/18   1:19 PM CST
  • SOYBEANS (Jan 19) 870'2 -7'2 10/19/18   1:19 PM CST
  • SOYBEANS (Mar 19) 883'0 -7'0 10/19/18   1:19 PM CST
  • CORN (Dec 18) 366'2 -3'6 10/19/18   1:19 PM CST
  • CORN (Mar 19) 378'4 -3'4 10/19/18   1:19 PM CST
  • CORN (May 19) 386'0 -3'2 10/19/18   1:19 PM CST
  • CORN (Jul 19) 391'4 -3'0 10/19/18   1:19 PM CST
  • CORN (Sep 19) 393'0 -2'2 10/19/18   1:19 PM CST
  • SOYBEANS (Nov 18) 856'2 -6'6 10/19/18   1:19 PM CST
  • SOYBEANS (Jan 19) 870'2 -7'2 10/19/18   1:19 PM CST
  • SOYBEANS (Mar 19) 883'0 -7'0 10/19/18   1:19 PM CST
  • SOYBEANS (May 19) 896'6 -6'6 10/19/18   1:19 PM CST
  • SOYBEANS (Jul 19) 907'4 -6'2 10/19/18   1:19 PM CST
  • SOYBEANS (Aug 19) 911'6 -6'4 10/19/18   1:17 PM CST
  • WHEAT (Dec 18) 513'6 1'6 10/19/18   1:19 PM CST
  • WHEAT (Mar 19) 534'0 0'6 10/19/18   1:19 PM CST
  • WHEAT (May 19) 546'2 1'2 10/19/18   1:19 PM CST
  • LIVE CATTLE (Oct 18) 112.225 - 0.825 10/19/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 116.875 - 0.400 10/19/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 51.625 -0.700 10/19/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 59.000 -1.200 10/19/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 370'4 371'0 366'0 366'2 -3'6 367'0s 05:35P Chart for @C8Z Options for @C8Z
Mar 19 382'6 383'0 378'4 378'4 -3'4 379'4s 05:27P Chart for @C9H Options for @C9H
May 19 390'0 390'2 386'0 386'0 -3'2 387'0s 05:29P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 865'2 866'2 856'2 856'2 -6'6 856'6s 05:27P Chart for @S8X Options for @S8X
Jan 19 879'2 880'2 870'0 870'2 -7'2 870'4s 05:16P Chart for @S9F Options for @S9F
Mar 19 892'2 893'0 883'0 883'0 -7'0 883'4s 05:04P Chart for @S9H Options for @S9H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 370'4 371'0 366'0 366'2 -3'6 367'0s 05:35P Chart for @C8Z Options for @C8Z
Mar 19 382'6 383'0 378'4 378'4 -3'4 379'4s 05:27P Chart for @C9H Options for @C9H
May 19 390'0 390'2 386'0 386'0 -3'2 387'0s 05:29P Chart for @C9K Options for @C9K
Jul 19 395'2 395'6 391'4 391'4 -3'0 392'6s 04:40P Chart for @C9N Options for @C9N
Sep 19 396'4 397'2 393'0 393'0 -2'2 394'4s 04:40P Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 865'2 866'2 856'2 856'2 -6'6 856'6s 05:27P Chart for @S8X Options for @S8X
Jan 19 879'2 880'2 870'0 870'2 -7'2 870'4s 05:16P Chart for @S9F Options for @S9F
Mar 19 892'2 893'0 883'0 883'0 -7'0 883'4s 05:04P Chart for @S9H Options for @S9H
May 19 905'0 906'2 896'4 896'6 -6'6 897'0s 05:33P Chart for @S9K Options for @S9K
Jul 19 915'2 916'4 907'0 907'4 -6'2 907'4s 04:40P Chart for @S9N Options for @S9N
Aug 19 920'2 920'4 911'6 911'6 -6'4 911'6s 10/19 Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 513'0 518'4 510'6 513'6 1'6 514'6s 05:18P Chart for @W8Z Options for @W8Z
Mar 19 532'6 537'6 531'0 534'0 0'6 534'2s 02:00P Chart for @W9H Options for @W9H
May 19 545'0 549'4 543'4 546'2 1'2 547'0s 02:00P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.250 113.300 112.100 112.225 - 0.825 112.250s 10/19 Chart for @LE8V Options for @LE8V
Dec 18 117.475 117.650 116.600 116.875 - 0.400 116.775s 10/19 Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 52.900 53.950 51.500 51.625 -0.700 51.600s 10/19 Chart for @HE8Z Options for @HE8Z
Feb 19 60.775 61.300 58.925 59.000 -1.200 59.025s 10/19 Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8Z 366'2 -3'6
@S8X 856'2 -6'6
@W8Z 513'6 1'6
@O8Z 295'4 0'0
Stocks
MSFT 108.660000 0.160000
WMT 97.150000 0.980000
XOM 81.970000 0.120000
TWX



Intraday Commodities
@CZ8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  366'2
Change:  -3'6
Bid:  366'6
Ask:  366'6
Today's High:  371'0
Today's Low:  366'0
Volume:  165,329
Open:  370'4
Settle:  367'0s
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Oct-19-2018
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
 
  10/31/18 12/31/18 1/31/19
Raymond #2 YELLOW CORN Futures Price 367'0s 367'0s 379'4s
Futures Month @C8Z @C8Z @C9H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 856'6s 870'4s 870'4s
Futures Month @S8X @S9F @S9F
Cash Price
Basis
  Chart Chart Chart
Price as of 10/21/18 05:46PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 31% Dew Pt: 22oF
Barom: 30.26 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:14 Sunset: 6:11
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 Sun
10/21
Mon
10/22
Tue
10/23
Wed
10/24
Thu
10/25
Weather
Condition
Clear Clear Clear Mostly Cloudy Cloudy
Weather Clear Clear Clear Mostly Cloudy Cloudy
Temp
L/H (°F)
22/54 37/66 39/56 31/56 36/54
Feels
Like

L/H (°F)
36/54 32/66 36/56 31/56 30/54
Dew Point
(°F)
26 38 38 33 33
Humidity
(%)
43 56 55 61 58
Wind
Speed

(mph)
9 9 8 9 6
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.12 0.13 0.1 0.09 0.08
View complete Local Weather

DTN Blogs & Forums

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