0
0
0
 

Quote Ticker
  • CORN (Mar 17) 361'4 -3'6 2/27/17   1:19 PM CST
  • CORN (May 17) 369'2 -2'4 2/27/17   1:19 PM CST
  • CORN (Jul 17) 376'2 -2'4 2/27/17   1:19 PM CST
  • SOYBEANS (Mar 17) 1013'2 -2'4 2/27/17   1:19 PM CST
  • SOYBEANS (May 17) 1024'4 -2'2 2/27/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1033'2 -2'2 2/27/17   1:19 PM CST
  • CORN (Mar 17) 361'4 -3'6 2/27/17   1:19 PM CST
  • CORN (May 17) 369'2 -2'4 2/27/17   1:19 PM CST
  • CORN (Jul 17) 376'2 -2'4 2/27/17   1:19 PM CST
  • CORN (Sep 17) 382'2 -2'4 2/27/17   1:19 PM CST
  • CORN (Dec 17) 389'0 -2'2 2/27/17   1:19 PM CST
  • SOYBEANS (Mar 17) 1013'2 -2'4 2/27/17   1:19 PM CST
  • SOYBEANS (May 17) 1024'4 -2'2 2/27/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1033'2 -2'2 2/27/17   1:19 PM CST
  • SOYBEANS (Aug 17) 1033'0 -2'4 2/27/17   1:19 PM CST
  • SOYBEANS (Sep 17) 1018'2 -2'0 2/27/17   1:15 PM CST
  • SOYBEANS (Nov 17) 1007'4 -0'6 2/27/17   1:19 PM CST
  • WHEAT (Mar 17) 419'4 -12'4 2/27/17   1:19 PM CST
  • WHEAT (May 17) 439'4 -9'2 2/27/17   1:19 PM CST
  • WHEAT (Jul 17) 453'6 -8'6 2/27/17   1:19 PM CST
  • LIVE CATTLE (Feb 17) 125.400 1.625 2/27/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 115.425 0.550 2/27/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.300 0.100 2/27/17   1:04 PM CST
  • LEAN HOGS (May 17) 74.050 0.050 2/27/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'2 365'4 359'4 361'4 -3'6 360'2s 01:30P Chart for @C7H Options for @C7H
May 17 371'0 372'4 367'2 369'2 -2'4 368'2s 01:30P Chart for @C7K Options for @C7K
Jul 17 378'4 380'0 374'6 376'2 -2'4 375'6s 01:30P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1015'4 1018'4 1006'0 1013'2 -2'4 1011'0s 01:30P Chart for @S7H Options for @S7H
May 17 1026'2 1029'2 1017'0 1024'4 -2'2 1022'0s 01:30P Chart for @S7K Options for @S7K
Jul 17 1035'4 1038'0 1025'4 1033'2 -2'2 1031'0s 01:30P Chart for @S7N Options for @S7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'2 365'4 359'4 361'4 -3'6 360'2s 01:30P Chart for @C7H Options for @C7H
May 17 371'0 372'4 367'2 369'2 -2'4 368'2s 01:30P Chart for @C7K Options for @C7K
Jul 17 378'4 380'0 374'6 376'2 -2'4 375'6s 01:30P Chart for @C7N Options for @C7N
Sep 17 384'6 386'0 381'2 382'2 -2'4 382'0s 01:30P Chart for @C7U Options for @C7U
Dec 17 391'4 392'6 388'0 389'0 -2'2 388'6s 01:20P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1015'4 1018'4 1006'0 1013'2 -2'4 1011'0s 01:30P Chart for @S7H Options for @S7H
May 17 1026'2 1029'2 1017'0 1024'4 -2'2 1022'0s 01:30P Chart for @S7K Options for @S7K
Jul 17 1035'4 1038'0 1025'4 1033'2 -2'2 1031'0s 01:30P Chart for @S7N Options for @S7N
Aug 17 1034'4 1037'2 1025'4 1033'0 -2'4 1030'4s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 1022'4 1022'4 1014'4 1018'2 -2'0 1017'0s 01:20P Chart for @S7U Options for @S7U
Nov 17 1008'0 1011'4 1001'2 1007'4 -0'6 1006'2s 01:30P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 430'0 431'0 418'2 419'4 -12'4 418'6s 01:30P Chart for @W7H Options for @W7H
May 17 446'4 447'6 438'0 439'4 -9'2 438'6s 01:30P Chart for @W7K Options for @W7K
Jul 17 460'6 461'6 452'6 453'6 -8'6 453'2s 01:30P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 124.000 125.450 124.000 125.400 1.625 125.375s 01:05P Chart for @LE7G Options for @LE7G
Apr 17 115.625 116.050 115.350 115.425 0.550 115.500s 01:05P Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 68.250 69.000 67.875 68.300 0.100 68.125s 01:05P Chart for @HE7J Options for @HE7J
May 17 74.200 74.275 73.675 74.050 0.050 74.025s 01:05P Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C7H 361'4 -3'6
@S7H 1013'2 -2'4
@W7H 419'4 -12'4
@O7H 254'4 -2'2
Stocks
MSFT 64.170000 -0.450000
WMT 71.710000 -0.680000
XOM 81.585000 0.505000
TWX 98.270000 0.990000



Intraday Commodities
@CH7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  361'4
Change:  -3'6
Bid:  359'4
Ask:  362'0
Today's High:  365'4
Today's Low:  359'4
Volume:  208,153
Open:  364'2
Settle:  360'2s
Prev:  364'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2017
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.  We are looking for non-gmo beans for March thru May delivery 2017.

Local Cash Bids
 
  2/28/17 3/31/17 10/31/17 1/31/18
Raymond #2 YELLOW CORN Futures Price 360'2s 360'2s 388'6s 397'2s
Futures Month @C7H @C7H @C7Z @C8H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1011'0s 1011'0s 1006'2s 1012'6s
Futures Month @S7H @S7H @S7X @S8H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 02/27/17 02:16PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 54% Dew Pt: 40oF
Barom: 30.08 Wind Dir: S
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:33 Sunset: 5:49
As reported at LITCHFIELD, IL at 1:00 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 Mon
2/27
Tue
2/28
Wed
3/1
Thu
3/2
Fri
3/3
Weather
Condition
Partly Cloudy Thunder Storms Thunder Storms Clear Clear
Weather Partly Cloudy Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
37/59 47/68 34/58 31/49 25/43
Feels
Like

L/H (°F)
44/59 42/68 27/58 24/44 20/43
Dew Point
(°F)
42 53 42 26 22
Humidity
(%)
61 85 69 53 55
Wind
Speed

(mph)
10 18 19 10 2
Precip
(%)
- 77 40 - -
Precip
Amt
(in.)
None Rain
0.22
Rain
0.29
None None
Evap
(in./day)
0.1 0.08 0.1 0.09 0.04
View complete Local Weather

DTN Blogs & Forums

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