0
0
0
 

Quote Ticker
  • CORN (Mar 19) 373'2 2'0 1/16/19   2:00 AM CST
  • CORN (May 19) 382'2 2'4 1/16/19   1:58 AM CST
  • CORN (Jul 19) 389'6 2'2 1/16/19   2:00 AM CST
  • SOYBEANS (Mar 19) 897'6 4'4 1/16/19   2:01 AM CST
  • SOYBEANS (May 19) 911'4 4'6 1/16/19   2:00 AM CST
  • SOYBEANS (Jul 19) 924'0 4'2 1/16/19   1:48 AM CST
  • CORN (Mar 19) 373'2 2'0 1/16/19   2:00 AM CST
  • CORN (May 19) 382'2 2'4 1/16/19   1:58 AM CST
  • CORN (Jul 19) 389'6 2'2 1/16/19   2:00 AM CST
  • CORN (Sep 19) 393'4 2'0 1/16/19   1:58 AM CST
  • CORN (Dec 19) 398'4 2'0 1/16/19   1:59 AM CST
  • SOYBEANS (Mar 19) 897'6 4'4 1/16/19   2:01 AM CST
  • SOYBEANS (May 19) 911'4 4'6 1/16/19   2:00 AM CST
  • SOYBEANS (Jul 19) 924'0 4'2 1/16/19   1:48 AM CST
  • SOYBEANS (Aug 19) 929'4 4'2 1/16/19   1:48 AM CST
  • SOYBEANS (Sep 19) 933'2 4'4 1/15/19   11:52 PM CST
  • SOYBEANS (Nov 19) 941'0 3'4 1/16/19   1:36 AM CST
  • WHEAT (Mar 19) 514'0 3'0 1/16/19   2:00 AM CST
  • WHEAT (May 19) 519'0 3'0 1/16/19   1:36 AM CST
  • WHEAT (Jul 19) 523'6 3'2 1/16/19   1:19 AM CST
  • LIVE CATTLE (Feb 19) 127.025 1.525 1/15/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.500 0.750 1/15/19   1:04 PM CST
  • LEAN HOGS (Feb 19) 62.200 0.300 1/15/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 67.075 0.125 1/15/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 372'6 374'2 372'4 373'2 2'0 371'2 02:01A Chart for @C9H Options for @C9H
May 19 381'2 382'6 381'2 382'2 2'4 379'6 02:01A Chart for @C9K Options for @C9K
Jul 19 389'0 390'4 389'0 389'6 2'2 387'4 02:01A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 895'4 899'0 895'2 897'6 4'4 893'2 02:01A Chart for @S9H Options for @S9H
May 19 909'0 912'4 909'0 911'4 4'6 906'6 02:01A Chart for @S9K Options for @S9K
Jul 19 922'0 925'2 922'0 924'0 4'2 919'6 02:01A Chart for @S9N Options for @S9N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 372'6 374'2 372'4 373'2 2'0 371'2 02:01A Chart for @C9H Options for @C9H
May 19 381'2 382'6 381'2 382'2 2'4 379'6 02:01A Chart for @C9K Options for @C9K
Jul 19 389'0 390'4 389'0 389'6 2'2 387'4 02:01A Chart for @C9N Options for @C9N
Sep 19 393'0 394'2 392'6 393'4 2'0 391'4 02:01A Chart for @C9U Options for @C9U
Dec 19 397'6 399'2 397'6 398'4 2'0 396'4 02:01A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 895'4 899'0 895'2 897'6 4'4 893'2 02:01A Chart for @S9H Options for @S9H
May 19 909'0 912'4 909'0 911'4 4'6 906'6 02:01A Chart for @S9K Options for @S9K
Jul 19 922'0 925'2 922'0 924'0 4'2 919'6 02:01A Chart for @S9N Options for @S9N
Aug 19 928'2 930'0 928'2 929'4 4'2 925'2 02:01A Chart for @S9Q Options for @S9Q
Sep 19 932'4 933'2 932'0 933'2 4'4 928'6 02:01A Chart for @S9U Options for @S9U
Nov 19 939'6 942'0 939'2 941'0 3'4 937'4 02:01A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 511'0 514'6 511'0 514'0 3'0 511'0 02:01A Chart for @W9H Options for @W9H
May 19 516'6 519'4 516'6 519'0 3'0 516'0 02:01A Chart for @W9K Options for @W9K
Jul 19 521'0 523'6 521'0 523'6 3'2 520'4 02:01A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.400 127.100 125.250 127.025 1.525 126.950s 01/15 Chart for @LE9G Options for @LE9G
Apr 19 126.575 127.650 126.325 127.500 0.750 127.425s 01/15 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 62.250 63.600 61.475 62.200 0.300 62.150s 01/15 Chart for @HE9G Options for @HE9G
Apr 19 67.000 68.200 66.150 67.075 0.125 66.950s 01/15 Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C9H 373'4 2'2
@S9H 897'6 4'4
@W9H 513'6 2'6
@O9H 294'4 2'0
Stocks
MSFT 105.010000 2.960000
WMT 96.250000 1.300000
XOM 71.670000 0.040000
TWX



Intraday Commodities
@CH9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  373'2
Change:  2'0
Bid:  373'2
Ask:  373'4
Today's High:  374'2
Today's Low:  372'4
Volume:  251,255
Open:  372'6
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  Jan-16-2019
2:00:00AM
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
 
  1/31/19 2/28/19 3/31/19 10/31/19
Raymond #2 YELLOW CORN Futures Price 373'2 373'2 373'2 398'4
Futures Month @C9H @C9H @C9H @C9Z
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 897'4 897'4 897'4 941'0
Futures Month @S9H @S9H @S9H @S9X
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 01/16/19 02:11AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 32oF Feels Like: 25oF
Humid: 99% Dew Pt: 32oF
Barom: 30.17 Wind Dir: SW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:15 Sunset: 5:00
As reported at LITCHFIELD, IL at 1:00 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
1/16
Thu
1/17
Fri
1/18
Sat
1/19
Sun
1/20
Weather
Condition
Freezing Rain Rain/Snow Mix Cloudy Rain/Snow Mix Clear
Weather Freezing Rain Rain/Snow Mix Cloudy Rain/Snow Mix Clear
Temp
L/H (°F)
28/34 31/39 27/35 19/33 -1/18
Feels
Like

L/H (°F)
22/32 25/36 21/28 3/23 -16/2
Dew Point
(°F)
29 33 29 24 6
Humidity
(%)
90 99 92 94 90
Wind
Speed

(mph)
4 6 7 17 14
Precip
(%)
61 80 - 60 -
Precip
Amt
(in.)
S: <1/4
L: 0.04
S: 1/4-1
L: 0.24
None S: 5-6
L: 1.00
None
Evap
(in./day)
0.02 0.02 0.02 0.01 0.01
View complete Local Weather

DTN Blogs & Forums

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