0
0
0
 

Quote Ticker
  • CORN (May 20) 330'2 -0'4 4/6/20   3:32 AM CST
  • CORN (Jul 20) 336'0 -0'6 4/6/20   3:31 AM CST
  • CORN (Sep 20) 340'6 -1'4 4/6/20   3:28 AM CST
  • SOYBEANS (May 20) 851'0 -3'2 4/6/20   3:34 AM CST
  • SOYBEANS (Jul 20) 856'4 -3'0 4/6/20   3:32 AM CST
  • SOYBEANS (Aug 20) 859'0 -3'0 4/6/20   3:11 AM CST
  • CORN (May 20) 330'2 -0'4 4/6/20   3:32 AM CST
  • CORN (Jul 20) 336'0 -0'6 4/6/20   3:31 AM CST
  • CORN (Sep 20) 340'6 -1'4 4/6/20   3:28 AM CST
  • CORN (Dec 20) 349'2 -1'4 4/6/20   3:31 AM CST
  • CORN (Mar 21) 360'0 -2'0 4/6/20   3:28 AM CST
  • SOYBEANS (May 20) 851'0 -3'2 4/6/20   3:34 AM CST
  • SOYBEANS (Jul 20) 856'4 -3'0 4/6/20   3:32 AM CST
  • SOYBEANS (Aug 20) 859'0 -3'0 4/6/20   3:11 AM CST
  • SOYBEANS (Sep 20) 858'0 -2'4 4/6/20   3:10 AM CST
  • SOYBEANS (Nov 20) 860'0 -1'4 4/6/20   3:32 AM CST
  • SOYBEANS (Jan 21) 861'4 -1'0 4/6/20   3:23 AM CST
  • WHEAT (May 20) 559'6 10'4 4/6/20   3:35 AM CST
  • WHEAT (Jul 20) 555'0 10'0 4/6/20   3:33 AM CST
  • WHEAT (Sep 20) 556'4 9'4 4/6/20   3:32 AM CST
  • LIVE CATTLE (Apr 20) 88.325 -4.500 4/3/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 81.200 -2.225 4/3/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 40.200 -4.475 4/3/20   1:04 PM CST
  • LEAN HOGS (May 20) 41.000 -4.250 4/3/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 329'6 331'6 327'0 330'2 -0'4 330'6 03:35A Chart for @C0K Options for @C0K
Jul 20 335'2 337'2 333'0 336'0 -0'6 336'6 03:33A Chart for @C0N Options for @C0N
Sep 20 340'4 342'2 338'4 340'6 -1'4 342'2 03:33A Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 853'4 856'2 850'0 851'0 -3'2 854'2 03:35A Chart for @S0K Options for @S0K
Jul 20 858'4 861'6 855'2 856'4 -3'0 859'4 03:35A Chart for @S0N Options for @S0N
Aug 20 860'0 863'6 858'2 859'0 -3'0 862'0 03:35A Chart for @S0Q Options for @S0Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 329'6 331'6 327'0 330'2 -0'4 330'6 03:35A Chart for @C0K Options for @C0K
Jul 20 335'2 337'2 333'0 336'0 -0'6 336'6 03:33A Chart for @C0N Options for @C0N
Sep 20 340'4 342'2 338'4 340'6 -1'4 342'2 03:33A Chart for @C0U Options for @C0U
Dec 20 349'6 350'2 347'4 349'2 -1'4 350'6 03:33A Chart for @C0Z Options for @C0Z
Mar 21 360'0 361'2 358'6 360'0 -2'0 362'0 03:33A Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 853'4 856'2 850'0 851'0 -3'2 854'2 03:35A Chart for @S0K Options for @S0K
Jul 20 858'4 861'6 855'2 856'4 -3'0 859'4 03:35A Chart for @S0N Options for @S0N
Aug 20 860'0 863'6 858'2 859'0 -3'0 862'0 03:35A Chart for @S0Q Options for @S0Q
Sep 20 857'0 861'4 857'0 858'0 -2'4 860'4 03:34A Chart for @S0U Options for @S0U
Nov 20 859'4 863'4 858'0 860'0 -1'4 861'4 03:34A Chart for @S0X Options for @S0X
Jan 21 861'0 864'4 859'0 861'4 -1'0 862'4 03:34A Chart for @S1F Options for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 550'0 560'4 549'6 559'6 10'4 549'2 03:35A Chart for @W0K Options for @W0K
Jul 20 545'6 555'4 545'6 555'0 10'0 545'0 03:35A Chart for @W0N Options for @W0N
Sep 20 548'6 557'0 548'4 556'4 9'4 547'0 03:35A Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 91.050 95.250 88.325 88.325 -4.500 88.325s 04/03 Chart for @LE0J Options for @LE0J
Jun 20 82.400 87.400 78.825 81.200 -2.225 80.850s 04/03 Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 41.825 42.500 40.200 40.200 -4.475 40.225s 04/03 Chart for @HE0J Options for @HE0J
May 20 43.900 43.900 40.975 41.000 -4.250 41.225s 04/03 Chart for @HE0K Options for @HE0K
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0K 330'2 -0'4
@S0K 851'0 -3'2
@W0K 559'6 10'4
@O0K 277'4 4'6
Stocks
MSFT 153.830000 - 1.430000
WMT 119.480000
XOM 39.210000
TWX



Intraday Commodities
@CK0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  330'2
Change:  -0'4
Bid:  330'0
Ask:  330'2
Today's High:  331'6
Today's Low:  327'0
Volume:  158,652
Open:  329'6
Settle:  330'6
Prev:  330'6
Contract High: 
Contract Low: 
Updated:  Apr-06-2020
3:32:00AM
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
 
  4/30/20 10/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 330'0 349'2 360'0
Futures Month @C0K @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 850'4 860'0 861'4
Futures Month @S0K @S0X @S1F
Cash Price
Basis
  Chart Chart Chart
Price as of 04/06/20 03:46AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 43oF Feels Like: 43oF
Humid: 94% Dew Pt: 41oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:34 Sunset: 7:27
As reported at LITCHFIELD, IL at 3:00 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 Mon
4/6
Tue
4/7
Wed
4/8
Thu
4/9
Fri
4/10
Weather
Condition
Mostly Cloudy Thunder Storms Thunder Storms Clear Clear
Weather Mostly Cloudy Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
43/67 55/75 51/71 41/51 35/50
Feels
Like

L/H (°F)
43/67 55/75 51/71 32/51 32/50
Dew Point
(°F)
47 56 48 30 28
Humidity
(%)
73 68 61 47 51
Wind
Speed

(mph)
10 11 9 12 4
Precip
(%)
- 28 36 - -
Precip
Amt
(in.)
None Rain
0.01
Rain
0.13
None None
Evap
(in./day)
0.12 0.16 0.18 0.15 0.11
View complete Local Weather

DTN Blogs & Forums

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