0
0
0
 

Quote Ticker
  • CORN (Mar 18) 367'2 1'6 2/21/18   7:44 AM CST
  • CORN (May 18) 375'2 1'4 2/21/18   7:44 AM CST
  • CORN (Jul 18) 383'0 1'4 2/21/18   7:44 AM CST
  • SOYBEANS (Mar 18) 1027'0 0'4 2/21/18   7:44 AM CST
  • SOYBEANS (May 18) 1038'0 0'4 2/21/18   7:44 AM CST
  • SOYBEANS (Jul 18) 1048'0 1'0 2/21/18   7:44 AM CST
  • CORN (Mar 18) 367'2 1'6 2/21/18   7:44 AM CST
  • CORN (May 18) 375'2 1'4 2/21/18   7:44 AM CST
  • CORN (Jul 18) 383'0 1'4 2/21/18   7:44 AM CST
  • CORN (Sep 18) 389'4 1'2 2/21/18   7:42 AM CST
  • CORN (Dec 18) 397'2 1'2 2/21/18   7:44 AM CST
  • SOYBEANS (Mar 18) 1027'0 0'4 2/21/18   7:44 AM CST
  • SOYBEANS (May 18) 1038'0 0'4 2/21/18   7:44 AM CST
  • SOYBEANS (Jul 18) 1048'0 1'0 2/21/18   7:44 AM CST
  • SOYBEANS (Aug 18) 1048'6 0'4 2/21/18   7:42 AM CST
  • SOYBEANS (Sep 18) 1035'2 0'4 2/21/18   7:40 AM CST
  • SOYBEANS (Nov 18) 1026'0 1'0 2/21/18   7:44 AM CST
  • WHEAT (Mar 18) 449'4 0'2 2/21/18   7:44 AM CST
  • WHEAT (May 18) 462'2 -0'2 2/21/18   7:44 AM CST
  • WHEAT (Jul 18) 477'6 -0'4 2/21/18   7:42 AM CST
  • LIVE CATTLE (Feb 18) 130.325 0.200 2/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 127.725 0.075 2/20/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 69.325 1.050 2/20/18   1:04 PM CST
  • LEAN HOGS (May 18) 75.900 1.075 2/20/18   1:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 365'6 367'4 364'2 367'2 1'6 365'4 08:21A Chart for @C8H Options for @C8H
May 18 373'6 375'4 372'2 375'2 1'4 373'6 08:22A Chart for @C8K Options for @C8K
Jul 18 381'2 383'2 380'0 383'0 1'4 381'4 08:21A Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1027'6 1028'4 1019'2 1027'0 0'4 1026'4 08:21A Chart for @S8H Options for @S8H
May 18 1038'6 1039'2 1030'2 1038'0 0'4 1037'4 08:22A Chart for @S8K Options for @S8K
Jul 18 1048'2 1048'6 1040'0 1048'0 1'0 1047'0 08:21A Chart for @S8N Options for @S8N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 365'6 367'4 364'2 367'2 1'6 365'4 08:21A Chart for @C8H Options for @C8H
May 18 373'6 375'4 372'2 375'2 1'4 373'6 08:22A Chart for @C8K Options for @C8K
Jul 18 381'2 383'2 380'0 383'0 1'4 381'4 08:21A Chart for @C8N Options for @C8N
Sep 18 388'2 389'6 386'6 389'4 1'2 388'2 07:45A Chart for @C8U Options for @C8U
Dec 18 395'6 397'4 394'4 397'2 1'2 396'0 08:19A Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1027'6 1028'4 1019'2 1027'0 0'4 1026'4 08:21A Chart for @S8H Options for @S8H
May 18 1038'6 1039'2 1030'2 1038'0 0'4 1037'4 08:22A Chart for @S8K Options for @S8K
Jul 18 1048'2 1048'6 1040'0 1048'0 1'0 1047'0 08:21A Chart for @S8N Options for @S8N
Aug 18 1049'0 1049'2 1040'4 1048'6 0'4 1048'2 07:45A Chart for @S8Q Options for @S8Q
Sep 18 1034'4 1035'2 1028'6 1035'2 0'4 1034'6 07:45A Chart for @S8U Options for @S8U
Nov 18 1025'0 1027'2 1018'6 1026'0 1'0 1025'0 08:22A Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 450'0 450'2 445'4 449'4 0'2 449'2 08:22A Chart for @W8H Options for @W8H
May 18 463'2 463'4 458'2 462'2 -0'2 462'4 08:23A Chart for @W8K Options for @W8K
Jul 18 479'4 479'4 474'0 477'6 -0'4 478'2 07:45A Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 130.525 130.525 129.775 130.325 0.200 130.300s 08:14A Chart for @LE8G Options for @LE8G
Apr 18 127.900 127.950 127.200 127.725 0.075 127.725s 08:23A Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 68.475 70.025 68.300 69.325 1.050 69.200s 08:22A Chart for @HE8J Options for @HE8J
May 18 75.325 76.525 75.325 75.900 1.075 76.000s 07:59A Chart for @HE8K Options for @HE8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C8H 367'2 1'6
@S8H 1027'0 0'4
@W8H 449'4 0'2
@O8H 265'2 -1'0
Stocks
MSFT 92.720000 0.720000
WMT 94.110000 -10.670000
XOM 75.750000 -0.790000
TWX 95.070000 -0.300000



Intraday Commodities
@CH8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  367'2
Change:  1'6
Bid:  367'2
Ask:  367'2
Today's High:  367'4
Today's Low:  364'2
Volume:  319,315
Open:  365'6
Settle:  365'4
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Feb-21-2018
7:44:00AM
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
 
  2/28/18 3/31/18 10/31/18
Raymond #2 YELLOW CORN Futures Price 367'2 367'2 397'2
Futures Month @C8H @C8H @C8Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1027'0 1027'0 1026'0
Futures Month @S8H @S8H @S8X
Cash Price
Basis
  Chart Chart Chart
Price as of 02/21/18 08:34AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 27oF Feels Like: 20oF
Humid: 92% Dew Pt: 24oF
Barom: 30.48 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:42 Sunset: 5:42
As reported at LITCHFIELD, IL at 8:00 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
2/21
Thu
2/22
Fri
2/23
Sat
2/24
Sun
2/25
Weather
Condition
Freezing Rain Rain Rain Thunder Storms Partly Cloudy
Weather Freezing Rain Rain Rain Thunder Storms Partly Cloudy
Temp
L/H (°F)
27/35 30/47 38/51 40/59 33/49
Feels
Like

L/H (°F)
19/26 19/44 34/51 35/59 25/44
Dew Point
(°F)
26 33 40 48 35
Humidity
(%)
83 83 85 95 69
Wind
Speed

(mph)
12 8 5 12 12
Precip
(%)
38 72 80 80 -
Precip
Amt
(in.)
Ice
0.01
Rain
0.23
Rain
0.44
Rain
0.75
None
Evap
(in./day)
0.04 0.05 0.04 0.04 0.08
View complete Local Weather

DTN Blogs & Forums

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