0
0
0
 

Quote Ticker
  • CORN (Jul 19) 388'2 5'6 5/20/19   1:19 PM CST
  • CORN (Sep 19) 396'0 6'2 5/20/19   1:19 PM CST
  • CORN (Dec 19) 404'0 6'2 5/20/19   1:19 PM CST
  • SOYBEANS (Jul 19) 831'2 10'0 5/20/19   1:19 PM CST
  • SOYBEANS (Aug 19) 837'6 10'2 5/20/19   1:19 PM CST
  • SOYBEANS (Sep 19) 844'4 10'2 5/20/19   1:19 PM CST
  • CORN (Jul 19) 388'2 5'6 5/20/19   1:19 PM CST
  • CORN (Sep 19) 396'0 6'2 5/20/19   1:19 PM CST
  • CORN (Dec 19) 404'0 6'2 5/20/19   1:19 PM CST
  • CORN (Mar 20) 413'4 6'4 5/20/19   1:19 PM CST
  • CORN (May 20) 417'4 5'4 5/20/19   1:19 PM CST
  • SOYBEANS (Jul 19) 831'2 10'0 5/20/19   1:19 PM CST
  • SOYBEANS (Aug 19) 837'6 10'2 5/20/19   1:19 PM CST
  • SOYBEANS (Sep 19) 844'4 10'2 5/20/19   1:19 PM CST
  • SOYBEANS (Nov 19) 857'2 10'4 5/20/19   1:19 PM CST
  • SOYBEANS (Jan 20) 869'2 10'2 5/20/19   1:19 PM CST
  • SOYBEANS (Mar 20) 877'4 10'2 5/20/19   1:18 PM CST
  • WHEAT (Jul 19) 480'4 13'2 5/20/19   1:19 PM CST
  • WHEAT (Sep 19) 487'2 14'0 5/20/19   1:19 PM CST
  • WHEAT (Dec 19) 499'6 13'4 5/20/19   1:19 PM CST
  • LIVE CATTLE (Jun 19) 111.650 0.075 5/20/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.850 - 0.400 5/20/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 91.575 -0.625 5/20/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 92.800 5/20/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 386'0 391'4 385'6 388'2 5'6 389'0s 03:59P Chart for @C9N Options for @C9N
Sep 19 393'0 398'2 392'6 396'0 6'2 396'6s 03:38P Chart for @C9U Options for @C9U
Dec 19 400'0 405'4 400'0 404'0 6'2 404'4s 03:50P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 828'2 838'6 824'6 831'2 10'0 831'6s 03:59P Chart for @S9N Options for @S9N
Aug 19 835'0 845'2 832'2 837'6 10'2 838'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 841'0 851'4 838'2 844'4 10'2 845'0s 02:54P Chart for @S9U Options for @S9U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 386'0 391'4 385'6 388'2 5'6 389'0s 03:59P Chart for @C9N Options for @C9N
Sep 19 393'0 398'2 392'6 396'0 6'2 396'6s 03:38P Chart for @C9U Options for @C9U
Dec 19 400'0 405'4 400'0 404'0 6'2 404'4s 03:50P Chart for @C9Z Options for @C9Z
Mar 20 410'0 415'0 409'6 413'4 6'4 414'2s 03:44P Chart for @C0H Options for @C0H
May 20 415'2 420'0 414'6 417'4 5'4 418'6s 02:31P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 828'2 838'6 824'6 831'2 10'0 831'6s 03:59P Chart for @S9N Options for @S9N
Aug 19 835'0 845'2 832'2 837'6 10'2 838'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 841'0 851'4 838'2 844'4 10'2 845'0s 02:54P Chart for @S9U Options for @S9U
Nov 19 853'4 864'0 850'2 857'2 10'4 857'6s 03:46P Chart for @S9X Options for @S9X
Jan 20 864'6 875'0 862'4 869'2 10'2 869'6s 01:30P Chart for @S0F Options for @S0F
Mar 20 872'6 883'2 872'0 877'4 10'2 878'2s 01:30P Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 469'6 484'0 468'0 480'4 13'2 478'2s 03:58P Chart for @W9N Options for @W9N
Sep 19 476'0 490'4 474'4 487'2 14'0 485'2s 02:58P Chart for @W9U Options for @W9U
Dec 19 488'2 503'0 487'2 499'6 13'4 497'6s 01:30P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 111.750 111.800 110.800 111.650 0.075 111.350s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 109.225 109.275 108.175 108.850 - 0.400 108.525s 01:05P Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 92.100 93.025 90.825 91.575 -0.625 91.750s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 93.000 94.325 91.925 92.800 93.000s 01:05P Chart for @HE9N Options for @HE9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C9N 388'2 5'6
@S9N 831'2 10'0
@W9N 480'4 13'2
@O9N 296'6 2'4
Stocks
MSFT 126.220000 - 1.850000
WMT 101.520000 0.660000
XOM 75.900000 -0.010000
TWX



Intraday Commodities
@CN9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  388'2
Change:  5'6
Bid:  390'4
Ask:  390'4
Today's High:  391'4
Today's Low:  385'6
Volume:  344,092
Open:  386'0
Settle:  389'0s
Prev:  383'2
Contract High: 
Contract Low: 
Updated:  May-20-2019
1:19:00PM
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.  We are now offering free DP.

Local Cash Bids
 
  5/31/19 6/30/19 10/31/19
Raymond #2 YELLOW CORN Futures Price 389'0s 389'0s 404'4s
Futures Month @C9N @C9N @C9Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 831'6s 831'6s 857'6s
Futures Month @S9N @S9N @S9X
Cash Price
Basis
  Chart Chart Chart
Price as of 05/20/19 04:28PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 62oF Feels Like: 60oF
Humid: 61% Dew Pt: 48oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:41 Sunset: 8:09
As reported at LITCHFIELD, IL at 4:00 PM
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 Mon
5/20
Tue
5/21
Wed
5/22
Thu
5/23
Fri
5/24
Weather
Condition
Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
50/63 47/73 58/83 65/86 66/85
Feels
Like

L/H (°F)
50/63 41/73 58/83 65/89 66/86
Dew Point
(°F)
47 53 60 66 65
Humidity
(%)
60 72 61 67 63
Wind
Speed

(mph)
7 21 14 11 10
Precip
(%)
- 80 80 22 31
Precip
Amt
(in.)
None Rain
0.82
Rain
0.61
Rain
0.07
Rain
0.02
Evap
(in./day)
0.16 0.17 0.27 0.25 0.25
View complete Local Weather

DTN Blogs & Forums

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