0
0
0
 

Quote Ticker
  • CORN (Jul 22) 747'0 11'0 7/5/22   8:43 PM CST
  • CORN (Sep 22) 589'6 -2'4 7/6/22   5:06 AM CST
  • CORN (Dec 22) 575'6 -2'6 7/6/22   5:06 AM CST
  • SOYBEANS (Jul 22) 1564'0 -11'2 7/6/22   12:41 AM CST
  • SOYBEANS (Aug 22) 1447'6 8'4 7/6/22   5:03 AM CST
  • SOYBEANS (Sep 22) 1344'0 7'0 7/6/22   5:02 AM CST
  • CORN (Jul 22) 747'0 11'0 7/5/22   8:43 PM CST
  • CORN (Sep 22) 589'6 -2'4 7/6/22   5:06 AM CST
  • CORN (Dec 22) 575'6 -2'6 7/6/22   5:06 AM CST
  • CORN (Mar 23) 582'2 -2'6 7/6/22   5:04 AM CST
  • CORN (May 23) 586'2 -3'0 7/6/22   4:54 AM CST
  • SOYBEANS (Jul 22) 1564'0 -11'2 7/6/22   12:41 AM CST
  • SOYBEANS (Aug 22) 1447'6 8'4 7/6/22   5:03 AM CST
  • SOYBEANS (Sep 22) 1344'0 7'0 7/6/22   5:02 AM CST
  • SOYBEANS (Nov 22) 1327'4 11'4 7/6/22   5:06 AM CST
  • SOYBEANS (Jan 23) 1332'6 10'6 7/6/22   5:05 AM CST
  • SOYBEANS (Mar 23) 1326'0 6'0 7/6/22   5:02 AM CST
  • WHEAT (Jul 22) 791'0 -2'6 7/6/22   12:02 AM CST
  • WHEAT (Sep 22) 825'6 18'6 7/6/22   5:06 AM CST
  • WHEAT (Dec 22) 841'6 17'6 7/6/22   5:06 AM CST
  • LIVE CATTLE (Aug 22) 133.125 - 1.675 7/5/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 138.625 - 1.500 7/5/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 112.350 2.550 7/5/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 105.975 2.975 7/5/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 746'0 748'0 739'2 747'0 11'0 736'0 05:06A Chart for @C2N Options for @C2N
Sep 22 595'2 596'4 585'6 589'6 -2'4 592'2 05:06A Chart for @C2U Options for @C2U
Dec 22 582'0 583'0 571'6 575'6 -2'6 578'4 05:06A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1583'0 1584'0 1564'0 1564'0 -11'2 1575'2 05:06A Chart for @S2N Options for @S2N
Aug 22 1447'0 1455'4 1424'2 1447'6 8'4 1439'2 05:06A Chart for @S2Q Options for @S2Q
Sep 22 1346'2 1351'4 1323'6 1344'0 7'0 1337'0 05:06A Chart for @S2U Options for @S2U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 746'0 748'0 739'2 747'0 11'0 736'0 05:06A Chart for @C2N Options for @C2N
Sep 22 595'2 596'4 585'6 589'6 -2'4 592'2 05:06A Chart for @C2U Options for @C2U
Dec 22 582'0 583'0 571'6 575'6 -2'6 578'4 05:06A Chart for @C2Z Options for @C2Z
Mar 23 588'4 589'6 578'6 582'2 -2'6 585'0 05:06A Chart for @C3H Options for @C3H
May 23 593'6 593'6 583'6 586'2 -3'0 589'2 05:06A Chart for @C3K Options for @C3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1583'0 1584'0 1564'0 1564'0 -11'2 1575'2 05:06A Chart for @S2N Options for @S2N
Aug 22 1447'0 1455'4 1424'2 1447'6 8'4 1439'2 05:06A Chart for @S2Q Options for @S2Q
Sep 22 1346'2 1351'4 1323'6 1344'0 7'0 1337'0 05:06A Chart for @S2U Options for @S2U
Nov 22 1326'4 1330'6 1306'0 1327'4 11'4 1316'0 05:06A Chart for @S2X Options for @S2X
Jan 23 1332'6 1336'0 1311'4 1332'6 10'6 1322'0 05:06A Chart for @S3F Options for @S3F
Mar 23 1327'4 1333'0 1309'6 1326'0 6'0 1320'0 05:06A Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 791'0 791'0 791'0 791'0 -2'6 793'6 05:06A Chart for @W2N Options for @W2N
Sep 22 807'0 826'0 800'6 825'6 18'6 807'0 05:06A Chart for @W2U Options for @W2U
Dec 22 824'0 842'4 817'2 841'6 17'6 824'0 05:06A Chart for @W2Z Options for @W2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 134.650 135.075 132.675 133.125 - 1.675 132.925s 07/05 Chart for @LE2Q Options for @LE2Q
Oct 22 140.100 140.450 138.400 138.625 - 1.500 138.475s 07/05 Chart for @LE2V Options for @LE2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 22 110.100 112.575 110.000 112.350 2.550 112.150s 07/05 Chart for @HE2N Options for @HE2N
Aug 22 103.650 106.425 102.150 105.975 2.975 105.950s 07/05 Chart for @HE2Q Options for @HE2Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C2N 747'0 11'0
@S2N 1564'0 -11'2
@W2N 791'0 -2'6
@O2N 660'0 3'6
Stocks
MSFT 262.850000 3.270000
WMT 124.250000 1.620000
XOM 84.810000 -2.740000
TWX



Intraday Commodities
@CN2

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  747'0
Change:  11'0
Bid:  745'6
Ask:  758'0
Today's High:  748'0
Today's Low:  739'2
Volume:  3,775
Open:  746'0
Settle:  736'0
Prev:  736'0
Contract High: 
Contract Low: 
Updated:  Jul-05-2022
8:43:00PM
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
 
  7/31/22 10/31/22 1/31/23
Raymond #2 YELLOW CORN Futures Price 589'6 575'6 582'4
Futures Month @C2U @C2Z @C3H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1447'6 1327'6 1332'6
Futures Month @S2Q @S2X @S3F
Cash Price
Basis
  Chart Chart Chart
Price as of 07/06/22 05:17AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 80oF Feels Like: 84oF
Humid: 79% Dew Pt: 73oF
Barom: 29.85 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:38 Sunset: 8:28
As reported at Litchfield, IL at 4:00 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 Wed
7/6
Thu
7/7
Fri
7/8
Sat
7/9
Sun
7/10
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Clear
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Clear
Temp
L/H (°F)
76/90 74/91 74/81 65/81 61/83
Feels
Like

L/H (°F)
77/98 76/101 75/85 65/83 61/83
Dew Point
(°F)
73 73 72 65 61
Humidity
(%)
64 68 77 66 55
Wind
Speed

(mph)
6 7 7 9 6
Precip
(%)
62 67 70 36 -
Precip
Amt
(in.)
Rain
0.17
Rain
0.35
Rain
0.55
Rain
0.14
None
Evap
(in./day)
0.21 0.21 0.14 0.18 0.25
View complete Local Weather

DTN Blogs & Forums

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