0
0
0
 

Quote Ticker
  • CORN (Mar 22) 626'6 1'4 1/27/22   8:34 PM CST
  • CORN (May 22) 624'2 1'2 1/27/22   8:32 PM CST
  • CORN (Jul 22) 617'2 1'2 1/27/22   8:32 PM CST
  • SOYBEANS (Mar 22) 1453'4 5'2 1/27/22   8:34 PM CST
  • SOYBEANS (May 22) 1458'2 4'2 1/27/22   8:34 PM CST
  • SOYBEANS (Jul 22) 1455'6 2'2 1/27/22   8:34 PM CST
  • CORN (Mar 22) 626'6 1'4 1/27/22   8:34 PM CST
  • CORN (May 22) 624'2 1'2 1/27/22   8:32 PM CST
  • CORN (Jul 22) 617'2 1'2 1/27/22   8:32 PM CST
  • CORN (Sep 22) 579'4 0'2 1/27/22   8:32 PM CST
  • CORN (Dec 22) 566'2 -0'4 1/27/22   8:32 PM CST
  • SOYBEANS (Mar 22) 1453'4 5'2 1/27/22   8:34 PM CST
  • SOYBEANS (May 22) 1458'2 4'2 1/27/22   8:34 PM CST
  • SOYBEANS (Jul 22) 1455'6 2'2 1/27/22   8:34 PM CST
  • SOYBEANS (Aug 22) 1430'0 2'6 1/27/22   8:32 PM CST
  • SOYBEANS (Sep 22) 1370'0 0'2 1/27/22   8:04 PM CST
  • SOYBEANS (Nov 22) 1341'4 3'4 1/27/22   8:33 PM CST
  • WHEAT (Mar 22) 783'6 6'6 1/27/22   8:33 PM CST
  • WHEAT (May 22) 788'6 6'4 1/27/22   8:31 PM CST
  • WHEAT (Jul 22) 780'0 6'4 1/27/22   8:24 PM CST
  • LIVE CATTLE (Feb 22) 138.000 - 0.225 1/27/22   1:04 PM CST
  • LIVE CATTLE (Apr 22) 141.675 - 0.275 1/27/22   1:04 PM CST
  • LEAN HOGS (Feb 22) 87.125 -1.000 1/27/22   1:04 PM CST
  • LEAN HOGS (Apr 22) 94.725 -1.775 1/27/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 623'2 627'0 623'0 626'6 1'4 625'2 08:34P Chart for @C2H Options for @C2H
May 22 621'2 624'4 620'6 624'2 1'2 623'0 08:34P Chart for @C2K Options for @C2K
Jul 22 614'2 617'2 614'0 617'2 1'2 616'0 08:34P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1446'4 1454'0 1441'4 1453'6 5'4 1448'2 08:34P Chart for @S2H Options for @S2H
May 22 1451'4 1458'4 1446'2 1458'4 4'4 1454'0 08:34P Chart for @S2K Options for @S2K
Jul 22 1452'0 1456'0 1444'2 1455'6 2'2 1453'4 08:34P Chart for @S2N Options for @S2N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 623'2 627'0 623'0 626'6 1'4 625'2 08:34P Chart for @C2H Options for @C2H
May 22 621'2 624'4 620'6 624'2 1'2 623'0 08:34P Chart for @C2K Options for @C2K
Jul 22 614'2 617'2 614'0 617'2 1'2 616'0 08:34P Chart for @C2N Options for @C2N
Sep 22 578'0 579'4 577'6 579'4 0'2 579'2 08:34P Chart for @C2U Options for @C2U
Dec 22 565'2 566'6 564'4 566'2 -0'4 566'6 08:34P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1446'4 1454'0 1441'4 1453'6 5'4 1448'2 08:34P Chart for @S2H Options for @S2H
May 22 1451'4 1458'4 1446'2 1458'4 4'4 1454'0 08:34P Chart for @S2K Options for @S2K
Jul 22 1452'0 1456'0 1444'2 1455'6 2'2 1453'4 08:34P Chart for @S2N Options for @S2N
Aug 22 1424'6 1430'0 1419'4 1430'0 2'6 1427'2 08:34P Chart for @S2Q Options for @S2Q
Sep 22 1366'4 1371'2 1363'6 1370'0 0'2 1369'6 08:34P Chart for @S2U Options for @S2U
Nov 22 1335'2 1341'4 1333'0 1341'4 3'4 1338'0 08:34P Chart for @S2X Options for @S2X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 22 777'2 784'6 776'0 783'6 6'6 777'0 08:34P Chart for @W2H Options for @W2H
May 22 782'2 789'4 781'6 788'6 6'4 782'2 08:34P Chart for @W2K Options for @W2K
Jul 22 772'4 780'2 772'4 780'0 6'4 773'4 08:33P Chart for @W2N Options for @W2N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.125 138.250 137.500 138.000 - 0.225 137.825s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 141.800 142.050 141.125 141.675 - 0.275 141.625s 02:30P Chart for @LE2J Options for @LE2J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 87.975 88.000 86.550 87.125 -1.000 87.025s 03:47P Chart for @HE2G Options for @HE2G
Apr 22 96.500 96.900 94.000 94.725 -1.775 94.675s 03:14P Chart for @HE2J Options for @HE2J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C2H 626'6 1'4
@S2H 1453'4 5'2
@W2H 783'6 6'6
@O2H 647'0 -8'0
Stocks
MSFT 299.840000 3.130000
WMT 135.840000
XOM 75.120000
TWX



Intraday Commodities
@CH2

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2H)
Exchange:  CBOT
Last Trade:  626'6
Change:  1'4
Bid:  626'6
Ask:  627'0
Today's High:  627'0
Today's Low:  623'0
Volume:  135,959
Open:  623'2
Settle:  625'2
Prev:  625'2
Contract High: 
Contract Low: 
Updated:  Jan-27-2022
8:33:00PM
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
 
  1/31/22 3/31/22 10/31/22
Raymond #2 YELLOW CORN Futures Price 626'6 626'6 566'2
Futures Month @C2H @C2H @C2Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1453'6 1453'6 1341'4
Futures Month @S2H @S2H @S2X
Cash Price
Basis
  Chart Chart Chart
Price as of 01/27/22 08:45PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 31oF Feels Like: 27oF
Humid: 85% Dew Pt: 27oF
Barom: 30.25 Wind Dir: NW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:08 Sunset: 5:14
As reported at Litchfield, IL at 8:00 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
1/28
Sat
1/29
Sun
1/30
Mon
1/31
Tue
2/1
Weather
Condition
Snow Clear Partly Cloudy Clear Rain
Weather Snow Clear Partly Cloudy Clear Rain
Temp
L/H (°F)
14/27 9/32 23/34 23/48 35/46
Feels
Like

L/H (°F)
6/19 9/25 13/30 15/44 27/44
Dew Point
(°F)
14 9 19 28 39
Humidity
(%)
56 46 73 65 98
Wind
Speed

(mph)
9 7 7 9 6
Precip
(%)
80 - - - 80
Precip
Amt
(in.)
S: 1/4-1
L: 0.02
None None None Rain
0.61
Evap
(in./day)
0.04 0.05 0.04 0.07 0.02
View complete Local Weather

DTN Blogs & Forums

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