0
0
0
 

Quote Ticker
  • CORN (Dec 20) 399'2 -2'2 10/29/20   5:31 AM CST
  • CORN (Mar 21) 402'0 -2'2 10/29/20   5:30 AM CST
  • CORN (May 21) 403'2 -2'0 10/29/20   5:31 AM CST
  • SOYBEANS (Nov 20) 1053'4 -3'6 10/29/20   5:31 AM CST
  • SOYBEANS (Jan 21) 1052'0 -2'6 10/29/20   5:31 AM CST
  • SOYBEANS (Mar 21) 1039'4 -2'2 10/29/20   5:31 AM CST
  • CORN (Dec 20) 399'2 -2'2 10/29/20   5:31 AM CST
  • CORN (Mar 21) 402'0 -2'2 10/29/20   5:30 AM CST
  • CORN (May 21) 403'2 -2'0 10/29/20   5:31 AM CST
  • CORN (Jul 21) 403'0 -2'6 10/29/20   5:22 AM CST
  • CORN (Sep 21) 383'0 -1'2 10/29/20   5:26 AM CST
  • SOYBEANS (Nov 20) 1053'4 -3'6 10/29/20   5:31 AM CST
  • SOYBEANS (Jan 21) 1052'0 -2'6 10/29/20   5:31 AM CST
  • SOYBEANS (Mar 21) 1039'4 -2'2 10/29/20   5:31 AM CST
  • SOYBEANS (May 21) 1033'6 -2'6 10/29/20   5:31 AM CST
  • SOYBEANS (Jul 21) 1032'4 -2'6 10/29/20   5:31 AM CST
  • SOYBEANS (Aug 21) 1021'4 -3'2 10/29/20   5:17 AM CST
  • WHEAT (Dec 20) 602'4 -6'2 10/29/20   5:31 AM CST
  • WHEAT (Mar 21) 601'0 -6'6 10/29/20   5:30 AM CST
  • WHEAT (May 21) 598'6 -6'6 10/29/20   5:25 AM CST
  • LIVE CATTLE (Oct 20) 106.025 1.000 10/28/20   1:02 PM CST
  • LIVE CATTLE (Dec 20) 104.800 0.625 10/28/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 66.325 -1.275 10/28/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 66.175 -1.850 10/28/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 401'0 404'2 397'2 399'2 -2'2 401'4 05:31A Chart for @C0Z Options for @C0Z
Mar 21 404'0 406'6 400'2 402'0 -2'2 404'2 05:31A Chart for @C1H Options for @C1H
May 21 405'0 407'4 401'4 403'2 -2'0 405'2 05:31A Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1058'4 1062'2 1052'0 1053'4 -3'6 1057'2 05:31A Chart for @S0X Options for @S0X
Jan 21 1056'2 1058'6 1050'4 1052'0 -2'6 1054'6 05:31A Chart for @S1F Options for @S1F
Mar 21 1043'2 1045'6 1037'6 1039'4 -2'2 1041'6 05:31A Chart for @S1H Options for @S1H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 401'0 404'2 397'2 399'2 -2'2 401'4 05:31A Chart for @C0Z Options for @C0Z
Mar 21 404'0 406'6 400'2 402'0 -2'2 404'2 05:31A Chart for @C1H Options for @C1H
May 21 405'0 407'4 401'4 403'2 -2'0 405'2 05:31A Chart for @C1K Options for @C1K
Jul 21 405'2 407'2 402'0 403'0 -2'6 405'6 05:31A Chart for @C1N Options for @C1N
Sep 21 384'0 385'2 381'6 383'0 -1'2 384'2 05:31A Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1058'4 1062'2 1052'0 1053'4 -3'6 1057'2 05:31A Chart for @S0X Options for @S0X
Jan 21 1056'2 1058'6 1050'4 1052'0 -2'6 1054'6 05:31A Chart for @S1F Options for @S1F
Mar 21 1043'2 1045'6 1037'6 1039'4 -2'2 1041'6 05:31A Chart for @S1H Options for @S1H
May 21 1037'0 1040'0 1032'2 1033'6 -2'6 1036'4 05:31A Chart for @S1K Options for @S1K
Jul 21 1035'6 1039'0 1031'0 1032'4 -2'6 1035'2 05:31A Chart for @S1N Options for @S1N
Aug 21 1021'2 1022'0 1020'6 1021'4 -3'2 1024'6 05:31A Chart for @S1Q Options for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 609'6 611'2 598'4 602'4 -6'2 608'6 05:31A Chart for @W0Z Options for @W0Z
Mar 21 608'2 609'6 598'0 601'0 -6'6 607'6 05:31A Chart for @W1H Options for @W1H
May 21 605'6 606'6 596'2 598'6 -6'6 605'4 05:31A Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 104.650 106.150 104.650 106.025 1.000 105.850s 10/28 Chart for @LE0V Options for @LE0V
Dec 20 103.475 105.025 102.850 104.800 0.625 104.675s 10/28 Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 67.000 67.325 65.825 66.325 -1.275 66.375s 10/28 Chart for @HE0Z Options for @HE0Z
Feb 21 67.325 67.425 65.675 66.175 -1.850 66.200s 10/28 Chart for @HE1G Options for @HE1G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0Z 399'2 -2'2
@S0X 1053'4 -3'6
@W0Z 602'4 -6'2
@O0Z 295'6 -0'2
Stocks
MSFT 202.680000 -10.570000
WMT 140.040000
XOM 31.570000
TWX



Intraday Commodities
@CZ0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  399'2
Change:  -2'2
Bid:  399'2
Ask:  399'4
Today's High:  404'2
Today's Low:  397'2
Volume:  320,256
Open:  401'0
Settle:  401'4
Prev:  401'4
Contract High: 
Contract Low: 
Updated:  Oct-29-2020
5:31:00AM
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
 
  10/31/20 12/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 398'4 398'4 401'2
Futures Month @C0Z @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1052'4 1051'0 1051'0
Futures Month @S0X @S1F @S1F
Cash Price
Basis
  Chart Chart Chart
Price as of 10/29/20 05:42AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 43oF Feels Like: 36oF
Humid: 93% Dew Pt: 41oF
Barom: 29.77 Wind Dir: NNE
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:23 Sunset: 6:00
As reported at Litchfield, IL at 5:00 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 Thu
10/29
Fri
10/30
Sat
10/31
Sun
11/1
Mon
11/2
Weather
Condition
Rain Clear Clear Clear Clear
Weather Rain Clear Clear Clear Clear
Temp
L/H (°F)
41/48 33/50 37/57 36/47 28/49
Feels
Like

L/H (°F)
35/42 27/50 30/57 29/42 21/46
Dew Point
(°F)
37 30 34 29 24
Humidity
(%)
73 59 57 46 49
Wind
Speed

(mph)
14 3 13 14 5
Precip
(%)
80 - - - -
Precip
Amt
(in.)
Rain
0.35
None None None None
Evap
(in./day)
0.06 0.06 0.11 0.11 0.07
View complete Local Weather

DTN Blogs & Forums

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