0
0
0
 

Quote Ticker
  • CORN (Dec 22) 680'0 -3'0 10/5/22   4:44 AM CST
  • CORN (Mar 23) 686'6 -3'2 10/5/22   4:44 AM CST
  • CORN (May 23) 688'4 -2'4 10/5/22   4:41 AM CST
  • SOYBEANS (Nov 22) 1376'2 -7'2 10/5/22   4:44 AM CST
  • SOYBEANS (Jan 23) 1386'2 -7'2 10/5/22   4:44 AM CST
  • SOYBEANS (Mar 23) 1395'2 -6'2 10/5/22   4:43 AM CST
  • CORN (Dec 22) 680'0 -3'0 10/5/22   4:44 AM CST
  • CORN (Mar 23) 686'6 -3'2 10/5/22   4:44 AM CST
  • CORN (May 23) 688'4 -2'4 10/5/22   4:41 AM CST
  • CORN (Jul 23) 681'4 -3'2 10/5/22   4:44 AM CST
  • CORN (Sep 23) 632'0 -0'2 10/5/22   3:52 AM CST
  • SOYBEANS (Nov 22) 1376'2 -7'2 10/5/22   4:44 AM CST
  • SOYBEANS (Jan 23) 1386'2 -7'2 10/5/22   4:44 AM CST
  • SOYBEANS (Mar 23) 1395'2 -6'2 10/5/22   4:43 AM CST
  • SOYBEANS (May 23) 1404'4 -6'0 10/5/22   4:22 AM CST
  • SOYBEANS (Jul 23) 1408'6 -6'0 10/5/22   4:22 AM CST
  • SOYBEANS (Aug 23) 1394'4 -6'6 10/5/22   4:02 AM CST
  • WHEAT (Dec 22) 898'2 -4'6 10/5/22   4:44 AM CST
  • WHEAT (Mar 23) 911'2 -4'2 10/5/22   4:43 AM CST
  • WHEAT (May 23) 917'2 -4'4 10/5/22   4:44 AM CST
  • LIVE CATTLE (Oct 22) 144.250 - 0.125 10/4/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 147.550 - 0.525 10/4/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 87.200 -1.775 10/4/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 74.550 -3.300 10/4/22   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 683'0 685'4 680'2 680'2 -2'6 683'0 04:43A Chart for @C2Z Options for @C2Z
Mar 23 689'6 692'2 687'2 687'2 -2'6 690'0 04:43A Chart for @C3H Options for @C3H
May 23 691'0 693'2 688'2 688'4 -2'4 691'0 04:43A Chart for @C3K Options for @C3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1382'6 1385'2 1375'6 1377'2 -6'2 1383'4 04:43A Chart for @S2X Options for @S2X
Jan 23 1392'2 1395'2 1385'6 1387'2 -6'2 1393'4 04:43A Chart for @S3F Options for @S3F
Mar 23 1400'0 1403'2 1394'2 1396'2 -5'2 1401'4 04:43A Chart for @S3H Options for @S3H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 683'0 685'4 680'2 680'2 -2'6 683'0 04:43A Chart for @C2Z Options for @C2Z
Mar 23 689'6 692'2 687'2 687'2 -2'6 690'0 04:43A Chart for @C3H Options for @C3H
May 23 691'0 693'2 688'2 688'4 -2'4 691'0 04:43A Chart for @C3K Options for @C3K
Jul 23 685'0 687'0 682'2 682'4 -2'2 684'6 04:43A Chart for @C3N Options for @C3N
Sep 23 632'2 634'0 630'6 632'0 -0'2 632'2 04:43A Chart for @C3U Options for @C3U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1382'6 1385'2 1375'6 1377'2 -6'2 1383'4 04:43A Chart for @S2X Options for @S2X
Jan 23 1392'2 1395'2 1385'6 1387'2 -6'2 1393'4 04:43A Chart for @S3F Options for @S3F
Mar 23 1400'0 1403'2 1394'2 1396'2 -5'2 1401'4 04:43A Chart for @S3H Options for @S3H
May 23 1409'4 1412'0 1403'6 1404'4 -6'0 1410'4 04:43A Chart for @S3K Options for @S3K
Jul 23 1413'4 1416'0 1407'0 1408'6 -6'0 1414'6 04:43A Chart for @S3N Options for @S3N
Aug 23 1400'6 1402'0 1394'4 1394'4 -6'6 1401'2 04:43A Chart for @S3Q Options for @S3Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 903'2 916'0 898'0 899'0 -4'0 903'0 04:43A Chart for @W2Z Options for @W2Z
Mar 23 915'4 927'6 910'6 912'2 -3'2 915'4 04:43A Chart for @W3H Options for @W3H
May 23 922'0 932'4 917'2 918'0 -3'6 921'6 04:43A Chart for @W3K Options for @W3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.475 144.750 144.150 144.250 - 0.125 144.200s 10/04 Chart for @LE2V Options for @LE2V
Dec 22 148.150 148.525 147.400 147.550 - 0.525 147.500s 10/04 Chart for @LE2Z Options for @LE2Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 89.275 89.350 86.200 87.200 -1.775 87.000s 10/04 Chart for @HE2V Options for @HE2V
Dec 22 77.750 79.150 72.975 74.550 -3.300 74.425s 10/04 Chart for @HE2Z Options for @HE2Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C2Z 680'0 -3'0
@S2X 1376'2 -7'2
@W2Z 898'2 -4'6
@O2Z 401'4 -2'0
Stocks
MSFT 248.880000 8.140000
WMT 134.250000 1.720000
XOM 95.270000 3.350000
TWX



Intraday Commodities
@CZ2

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  680'0
Change:  -3'0
Bid:  679'6
Ask:  680'0
Today's High:  685'4
Today's Low:  679'6
Volume:  119,212
Open:  683'0
Settle:  683'0
Prev:  683'0
Contract High: 
Contract Low: 
Updated:  Oct-05-2022
4:44:00AM
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
 
  10/31/22 12/31/22 1/31/23 10/31/23
Raymond #2 YELLOW CORN Futures Price 680'2 680'2 687'2 618'4
Futures Month @C2Z @C2Z @C3H @C3Z
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1377'2 1387'2 1387'2 1355'6
Futures Month @S2X @S3F @S3F @S3X
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 10/05/22 04:55AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 42oF Feels Like: 42oF
Humid: 83% Dew Pt: 37oF
Barom: 30.15 Wind Dir: SSW
Cond: N/A Wind Spd: 2 mph
Sunrise: 6:58 Sunset: 6:35
As reported at Litchfield, IL at 4:00 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
10/5
Thu
10/6
Fri
10/7
Sat
10/8
Sun
10/9
Weather
Condition
Rain Rain Mostly Cloudy Clear Clear
Weather Rain Rain Mostly Cloudy Clear Clear
Temp
L/H (°F)
39/75 48/77 43/59 33/59 32/64
Feels
Like

L/H (°F)
39/75 48/77 39/59 33/59 32/64
Dew Point
(°F)
39 46 42 33 33
Humidity
(%)
41 56 57 52 47
Wind
Speed

(mph)
4 7 8 3 6
Precip
(%)
20 61 - - -
Precip
Amt
(in.)
Rain
0.01
Rain
0.05
None None None
Evap
(in./day)
0.12 0.15 0.11 0.09 0.12
View complete Local Weather

DTN Blogs & Forums

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