0
0
0
 

Quote Ticker
  • CORN (Dec 16) 351'4 6'0 12/9/16   1:19 PM CST
  • CORN (Mar 17) 358'6 6'0 12/9/16   1:19 PM CST
  • CORN (May 17) 365'2 6'0 12/9/16   1:19 PM CST
  • SOYBEANS (Jan 17) 1039'0 10'4 12/9/16   1:19 PM CST
  • SOYBEANS (Mar 17) 1049'4 10'6 12/9/16   1:19 PM CST
  • SOYBEANS (May 17) 1057'6 11'0 12/9/16   1:19 PM CST
  • CORN (Dec 16) 351'4 6'0 12/9/16   1:19 PM CST
  • CORN (Mar 17) 358'6 6'0 12/9/16   1:19 PM CST
  • CORN (May 17) 365'2 6'0 12/9/16   1:19 PM CST
  • CORN (Jul 17) 372'2 5'6 12/9/16   1:19 PM CST
  • CORN (Sep 17) 379'0 5'2 12/9/16   1:19 PM CST
  • SOYBEANS (Jan 17) 1039'0 10'4 12/9/16   1:19 PM CST
  • SOYBEANS (Mar 17) 1049'4 10'6 12/9/16   1:19 PM CST
  • SOYBEANS (May 17) 1057'6 11'0 12/9/16   1:19 PM CST
  • SOYBEANS (Jul 17) 1062'6 11'2 12/9/16   1:19 PM CST
  • SOYBEANS (Aug 17) 1057'0 11'2 12/9/16   1:15 PM CST
  • SOYBEANS (Sep 17) 1040'2 11'6 12/9/16   1:16 PM CST
  • WHEAT (Dec 16) 395'4 9'4 12/9/16   1:16 PM CST
  • WHEAT (Mar 17) 413'0 8'0 12/9/16   1:19 PM CST
  • WHEAT (May 17) 422'6 7'6 12/9/16   1:19 PM CST
  • LIVE CATTLE (Dec 16) 108.900 - 0.325 12/9/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 110.750 - 0.125 12/9/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 56.725 1.050 12/9/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 61.550 0.725 12/9/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 349'0 352'4 344'4 351'4 6'0 352'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 354'0 359'6 351'2 358'6 6'0 359'4s 03:58P Chart for @C7H Options for @C7H
May 17 361'0 366'4 358'0 365'2 6'0 366'2s 02:39P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1026'0 1039'4 1021'4 1039'0 10'4 1037'4s 03:59P Chart for @S7F Options for @S7F
Mar 17 1037'0 1050'2 1032'0 1049'4 10'6 1048'4s 03:45P Chart for @S7H Options for @S7H
May 17 1044'6 1058'0 1039'6 1057'6 11'0 1056'2s 03:06P Chart for @S7K Options for @S7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 349'0 352'4 344'4 351'4 6'0 352'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 354'0 359'6 351'2 358'6 6'0 359'4s 03:58P Chart for @C7H Options for @C7H
May 17 361'0 366'4 358'0 365'2 6'0 366'2s 02:39P Chart for @C7K Options for @C7K
Jul 17 368'2 373'4 365'0 372'2 5'6 373'4s 03:38P Chart for @C7N Options for @C7N
Sep 17 375'0 380'0 372'2 379'0 5'2 380'2s 01:20P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1026'0 1039'4 1021'4 1039'0 10'4 1037'4s 03:59P Chart for @S7F Options for @S7F
Mar 17 1037'0 1050'2 1032'0 1049'4 10'6 1048'4s 03:45P Chart for @S7H Options for @S7H
May 17 1044'6 1058'0 1039'6 1057'6 11'0 1056'2s 03:06P Chart for @S7K Options for @S7K
Jul 17 1050'0 1063'0 1045'0 1062'6 11'2 1061'6s 02:34P Chart for @S7N Options for @S7N
Aug 17 1046'2 1058'0 1046'2 1057'0 11'2 1059'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 1026'4 1040'6 1026'4 1040'2 11'6 1040'4s 01:30P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 395'4 395'4 395'4 395'4 9'4 400'2s 01:20P Chart for @W6Z Options for @W6Z
Mar 17 409'0 417'0 403'6 413'0 8'0 416'2s 03:20P Chart for @W7H Options for @W7H
May 17 419'4 427'2 415'2 422'6 7'6 426'4s 01:30P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 108.300 108.975 107.400 108.900 - 0.325 108.725s 04:08P Chart for @LE6Z Options for @LE6Z
Feb 17 109.975 110.800 109.100 110.750 - 0.125 110.525s 03:15P Chart for @LE7G Options for @LE7G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 56.650 57.100 56.125 56.725 1.050 56.725s 04:08P Chart for @HE6Z Options for @HE6Z
Feb 17 61.125 61.700 59.750 61.550 0.725 61.550s 04:08P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C6Z 351'4 6'0
@S7F 1039'0 10'4
@W6Z 395'4 9'4
@O6Z 215'0 0'0
Stocks
MSFT 61.970000 0.960000
WMT 70.080000 -0.260000
XOM 89.000000 0.680000
TWX 95.230000 0.680000



Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  351'4
Change:  6'0
Bid:  348'2
Ask:  353'0
Today's High:  352'4
Today's Low:  344'4
Volume:  1,723
Open:  349'0
Settle:  352'4s
Prev:  346'4
Contract High: 
Contract Low: 
Updated:  Dec-09-2016
1:19:00PM
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. 

Local Cash Bids
 
  12/31/16 1/31/17 10/31/17 1/31/18
Raymond #2 YELLOW CORN Futures Price 359'4s 359'4s 388'4s 397'2s
Futures Month @C7H @C7H @C7Z @C8H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1037'4s 1037'4s 1025'0s 1019'0s
Futures Month @S7F @S7F @S7X @S8H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 12/09/16 05:06PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 24oF Feels Like: 24oF
Humid: 68% Dew Pt: 15oF
Barom: 30.57 Wind Dir: WNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:06 Sunset: 4:35
As reported at LITCHFIELD, IL at 4:00 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
12/9
Sat
12/10
Sun
12/11
Mon
12/12
Tue
12/13
Weather
Condition
Mostly Cloudy Mostly Cloudy Rain/Snow Mix Rain Snow Showers
Weather Mostly Cloudy Mostly Cloudy Rain/Snow Mix Rain Snow Showers
Temp
L/H (°F)
17/25 18/31 27/38 26/36 21/32
Feels
Like

L/H (°F)
18/23 18/24 16/30 17/31 13/27
Dew Point
(°F)
14 16 27 29 21
Humidity
(%)
72 62 90 96 86
Wind
Speed

(mph)
2 7 15 3 4
Precip
(%)
- - 71 20 20
Precip
Amt
(in.)
None None S: <1/4
L: 0.10
Rain
0.01
S: <1/4
L: 0.02
Evap
(in./day)
0.02 0.04 0.02 0.01 0.02
View complete Local Weather

DTN Blogs & Forums

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