0
0
0
 

Quote Ticker
  • CORN (Dec 21) 577'4 -9'2 11/29/21   12:23 PM CST
  • CORN (Mar 22) 579'4 -12'2 11/29/21   12:23 PM CST
  • CORN (May 22) 583'0 -12'4 11/29/21   12:23 PM CST
  • SOYBEANS (Jan 22) 1242'6 -10'0 11/29/21   12:23 PM CST
  • SOYBEANS (Mar 22) 1253'2 -9'6 11/29/21   12:23 PM CST
  • SOYBEANS (May 22) 1262'2 -10'2 11/29/21   12:23 PM CST
  • CORN (Dec 21) 577'4 -9'2 11/29/21   12:23 PM CST
  • CORN (Mar 22) 579'4 -12'2 11/29/21   12:23 PM CST
  • CORN (May 22) 583'0 -12'4 11/29/21   12:23 PM CST
  • CORN (Jul 22) 583'6 -12'2 11/29/21   12:23 PM CST
  • CORN (Sep 22) 561'2 -11'0 11/29/21   12:21 PM CST
  • SOYBEANS (Jan 22) 1242'6 -10'0 11/29/21   12:23 PM CST
  • SOYBEANS (Mar 22) 1253'2 -9'6 11/29/21   12:23 PM CST
  • SOYBEANS (May 22) 1262'2 -10'2 11/29/21   12:23 PM CST
  • SOYBEANS (Jul 22) 1268'6 -10'0 11/29/21   12:23 PM CST
  • SOYBEANS (Aug 22) 1263'2 -11'0 11/29/21   12:20 PM CST
  • SOYBEANS (Sep 22) 1242'6 -10'6 11/29/21   12:09 PM CST
  • WHEAT (Dec 21) 807'6 -17'6 11/29/21   12:19 PM CST
  • WHEAT (Mar 22) 822'2 -18'0 11/29/21   12:23 PM CST
  • WHEAT (May 22) 828'6 -17'6 11/29/21   12:23 PM CST
  • LIVE CATTLE (Dec 21) 137.250 - 0.850 11/29/21   12:23 PM CST
  • LIVE CATTLE (Feb 22) 139.450 - 1.750 11/29/21   12:23 PM CST
  • LEAN HOGS (Dec 21) 73.000 -0.200 11/29/21   12:23 PM CST
  • LEAN HOGS (Feb 22) 81.450 0.425 11/29/21   12:23 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 586'0 588'2 576'4 577'4 -9'2 586'6 12:23P Chart for @C1Z Options for @C1Z
Mar 22 592'0 594'0 579'0 579'4 -12'2 591'6 12:23P Chart for @C2H Options for @C2H
May 22 595'4 597'4 583'0 583'0 -12'4 595'4 12:23P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1260'6 1268'4 1241'4 1242'6 -10'0 1252'6 12:23P Chart for @S2F Options for @S2F
Mar 22 1270'2 1278'6 1252'0 1253'2 -9'6 1263'0 12:23P Chart for @S2H Options for @S2H
May 22 1280'0 1287'6 1261'2 1262'2 -10'2 1272'4 12:23P Chart for @S2K Options for @S2K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 586'0 588'2 576'4 577'4 -9'2 586'6 12:23P Chart for @C1Z Options for @C1Z
Mar 22 592'0 594'0 579'0 579'4 -12'2 591'6 12:23P Chart for @C2H Options for @C2H
May 22 595'4 597'4 583'0 583'0 -12'4 595'4 12:23P Chart for @C2K Options for @C2K
Jul 22 596'0 598'2 583'4 583'6 -12'2 596'0 12:23P Chart for @C2N Options for @C2N
Sep 22 572'0 573'0 560'6 561'2 -11'0 572'2 12:23P Chart for @C2U Options for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1260'6 1268'4 1241'4 1242'6 -10'0 1252'6 12:23P Chart for @S2F Options for @S2F
Mar 22 1270'2 1278'6 1252'0 1253'2 -9'6 1263'0 12:23P Chart for @S2H Options for @S2H
May 22 1280'0 1287'6 1261'2 1262'2 -10'2 1272'4 12:23P Chart for @S2K Options for @S2K
Jul 22 1284'0 1293'4 1267'2 1268'6 -10'0 1278'6 12:23P Chart for @S2N Options for @S2N
Aug 22 1280'4 1286'6 1263'2 1263'2 -11'0 1274'2 12:23P Chart for @S2Q Options for @S2Q
Sep 22 1258'6 1265'4 1242'0 1242'6 -10'6 1253'4 12:23P Chart for @S2U Options for @S2U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 837'6 840'4 805'0 807'6 -17'6 825'4 12:23P Chart for @W1Z Options for @W1Z
Mar 22 853'4 855'2 818'6 822'4 -17'6 840'2 12:23P Chart for @W2H Options for @W2H
May 22 859'6 861'2 825'0 828'6 -17'6 846'4 12:23P Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 138.250 139.125 136.625 137.225 - 0.875 138.100 12:23P Chart for @LE1Z Options for @LE1Z
Feb 22 141.350 141.850 138.950 139.450 - 1.750 141.200 12:23P Chart for @LE2G Options for @LE2G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.450 73.525 72.725 72.975 -0.225 73.200 12:23P Chart for @HE1Z Options for @HE1Z
Feb 22 81.975 82.025 80.825 81.375 0.350 81.025 12:23P Chart for @HE2G Options for @HE2G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C1Z 577'4 -9'2
@S2F 1242'6 -10'0
@W1Z 807'6 -17'6
@O1Z 749'2 -5'6
Stocks
MSFT 337.911100 8.231100
WMT 143.554000 - 1.346000
XOM 62.002300 0.752300
TWX



Intraday Commodities
@CZ1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  577'4
Change:  -9'2
Bid:  577'4
Ask:  578'0
Today's High:  588'2
Today's Low:  576'4
Volume:  180,220
Open:  586'0
Settle:  586'6
Prev:  586'6
Contract High: 
Contract Low: 
Updated:  Nov-29-2021
12:23:00PM
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. 

Local Cash Bids
 
  11/30/21 12/31/21 1/31/22 10/31/22
Raymond #2 YELLOW CORN Futures Price 577'4 577'4 579'4 552'2
Futures Month @C1Z @C1Z @C2H @C2Z
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1242'6 1242'6 1242'6 1229'2
Futures Month @S2F @S2F @S2F @S2X
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 11/29/21 12:35PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 45oF Feels Like: 39oF
Humid: 44% Dew Pt: 24oF
Barom: 30.04 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:57 Sunset: 4:36
As reported at Litchfield, IL at 12:00 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
11/29
Tue
11/30
Wed
12/1
Thu
12/2
Fri
12/3
Weather
Condition
Partly Cloudy Partly Cloudy Partly Cloudy Clear Clear
Weather Partly Cloudy Partly Cloudy Partly Cloudy Clear Clear
Temp
L/H (°F)
26/49 36/50 35/58 44/64 43/63
Feels
Like

L/H (°F)
35/44 32/50 33/58 39/64 39/63
Dew Point
(°F)
29 35 38 42 42
Humidity
(%)
51 75 72 63 71
Wind
Speed

(mph)
11 4 8 7 8
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.08 0.03 0.06 0.08 0.07
View complete Local Weather

DTN Blogs & Forums

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