0
0
0
 

Quote Ticker
  • CORN (Mar 20) 378'0 2'4 1/17/20   7:21 AM CST
  • CORN (May 20) 384'6 2'2 1/17/20   7:21 AM CST
  • CORN (Jul 20) 391'2 2'2 1/17/20   7:21 AM CST
  • SOYBEANS (Mar 20) 923'0 -1'0 1/17/20   7:21 AM CST
  • SOYBEANS (May 20) 936'2 -1'0 1/17/20   7:21 AM CST
  • SOYBEANS (Jul 20) 949'2 -0'6 1/17/20   7:21 AM CST
  • CORN (Mar 20) 378'0 2'4 1/17/20   7:21 AM CST
  • CORN (May 20) 384'6 2'2 1/17/20   7:21 AM CST
  • CORN (Jul 20) 391'2 2'2 1/17/20   7:21 AM CST
  • CORN (Sep 20) 392'4 2'0 1/17/20   7:19 AM CST
  • CORN (Dec 20) 396'4 2'4 1/17/20   7:21 AM CST
  • SOYBEANS (Mar 20) 923'0 -1'0 1/17/20   7:21 AM CST
  • SOYBEANS (May 20) 936'2 -1'0 1/17/20   7:21 AM CST
  • SOYBEANS (Jul 20) 949'2 -0'6 1/17/20   7:21 AM CST
  • SOYBEANS (Aug 20) 952'6 -1'2 1/17/20   7:20 AM CST
  • SOYBEANS (Sep 20) 952'2 -0'6 1/17/20   7:19 AM CST
  • SOYBEANS (Nov 20) 956'2 0'0 1/17/20   7:21 AM CST
  • WHEAT (Mar 20) 565'6 0'4 1/17/20   7:21 AM CST
  • WHEAT (May 20) 566'4 0'2 1/17/20   7:20 AM CST
  • WHEAT (Jul 20) 567'2 0'4 1/17/20   7:19 AM CST
  • LIVE CATTLE (Feb 20) 125.850 - 0.475 1/16/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.175 - 1.075 1/16/20   1:04 PM CST
  • LEAN HOGS (Feb 20) 66.850 -1.000 1/16/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.800 -1.200 1/16/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 377'0 379'4 376'6 378'0 2'4 375'4 07:23A Chart for @C0H Options for @C0H
May 20 383'6 386'2 383'6 384'6 2'2 382'4 07:22A Chart for @C0K Options for @C0K
Jul 20 390'2 392'6 390'2 391'2 2'2 389'0 07:22A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 924'4 925'2 921'6 923'2 -0'6 924'0 07:22A Chart for @S0H Options for @S0H
May 20 938'0 938'4 935'0 936'4 -0'6 937'2 07:22A Chart for @S0K Options for @S0K
Jul 20 950'2 951'4 948'2 949'4 -0'4 950'0 07:22A Chart for @S0N Options for @S0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 377'0 379'4 376'6 378'0 2'4 375'4 07:23A Chart for @C0H Options for @C0H
May 20 383'6 386'2 383'6 384'6 2'2 382'4 07:22A Chart for @C0K Options for @C0K
Jul 20 390'2 392'6 390'2 391'2 2'2 389'0 07:22A Chart for @C0N Options for @C0N
Sep 20 391'6 394'0 391'6 392'6 2'2 390'4 07:22A Chart for @C0U Options for @C0U
Dec 20 395'4 397'6 395'4 396'6 2'6 394'0 07:22A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 924'4 925'2 921'6 923'2 -0'6 924'0 07:22A Chart for @S0H Options for @S0H
May 20 938'0 938'4 935'0 936'4 -0'6 937'2 07:22A Chart for @S0K Options for @S0K
Jul 20 950'2 951'4 948'2 949'4 -0'4 950'0 07:22A Chart for @S0N Options for @S0N
Aug 20 954'6 955'2 952'6 952'6 -1'2 954'0 07:22A Chart for @S0Q Options for @S0Q
Sep 20 953'2 954'0 952'0 952'2 -0'6 953'0 07:22A Chart for @S0U Options for @S0U
Nov 20 956'0 958'0 955'2 956'2 0'0 956'2 07:22A Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 565'4 570'4 564'4 565'6 0'4 565'2 07:22A Chart for @W0H Options for @W0H
May 20 566'6 571'0 565'6 566'6 0'4 566'2 07:22A Chart for @W0K Options for @W0K
Jul 20 567'0 571'4 566'2 567'2 0'4 566'6 07:22A Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.925 126.925 124.775 125.850 - 0.475 126.125s 07:11A Chart for @LE0G Options for @LE0G
Apr 20 127.800 127.800 125.275 126.175 - 1.075 126.425s 07:12A Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.675 68.175 66.325 66.850 -1.000 66.875s 07:11A Chart for @HE0G Options for @HE0G
Apr 20 74.825 75.050 72.975 73.800 -1.200 73.775s 06:13A Chart for @HE0J Options for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0H 378'0 2'4
@S0H 923'0 -1'0
@W0H 565'6 0'4
@O0H 306'0 0'4
Stocks
MSFT 166.170000 2.990000
WMT 115.900000
XOM 68.820000
TWX



Intraday Commodities
@CH0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  378'0
Change:  2'4
Bid:  378'0
Ask:  378'2
Today's High:  379'4
Today's Low:  376'6
Volume:  230,557
Open:  377'0
Settle:  375'4
Prev:  375'4
Contract High: 
Contract Low: 
Updated:  Jan-17-2020
7:22:00AM
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
 
  1/31/20 2/29/20 3/31/20
Raymond #2 YELLOW CORN Futures Price 378'0 378'0 378'0
Futures Month @C0H @C0H @C0H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 923'0 923'0 923'0
Futures Month @S0H @S0H @S0H
Cash Price
Basis
  Chart Chart Chart
Price as of 01/17/20 07:33AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 23oF Feels Like: 13oF
Humid: 76% Dew Pt: 17oF
Barom: 30.66 Wind Dir: E
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:15 Sunset: 5:01
As reported at LITCHFIELD, IL at 7:00 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 Fri
1/17
Sat
1/18
Sun
1/19
Mon
1/20
Tue
1/21
Weather
Condition
Freezing Rain Rain Clear Partly Cloudy Clear
Weather Freezing Rain Rain Clear Partly Cloudy Clear
Temp
L/H (°F)
22/34 17/43 11/17 5/17 10/26
Feels
Like

L/H (°F)
13/23 0/35 -4/2 -12/3 0/26
Dew Point
(°F)
23 24 5 1 7
Humidity
(%)
74 80 60 61 52
Wind
Speed

(mph)
15 21 14 13 2
Precip
(%)
80 80 - - -
Precip
Amt
(in.)
S: 1/4-1
L: 0.56
Rain
0.77
None None None
Evap
(in./day)
0.04 0.05 0.03 0.03 0.02
View complete Local Weather

DTN Blogs & Forums

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