0
0
0
 

Quote Ticker
  • CORN (Sep 20) 313'2 2'6 8/10/20   8:14 PM CST
  • CORN (Dec 20) 325'6 2'6 8/10/20   8:13 PM CST
  • CORN (Mar 21) 337'2 2'4 8/10/20   8:12 PM CST
  • SOYBEANS (Aug 20) 878'2 6'2 8/10/20   1:15 PM CST
  • SOYBEANS (Sep 20) 871'0 1'0 8/10/20   8:15 PM CST
  • SOYBEANS (Nov 20) 873'4 0'2 8/10/20   8:15 PM CST
  • CORN (Sep 20) 313'2 2'6 8/10/20   8:14 PM CST
  • CORN (Dec 20) 325'6 2'6 8/10/20   8:13 PM CST
  • CORN (Mar 21) 337'2 2'4 8/10/20   8:12 PM CST
  • CORN (May 21) 345'2 2'2 8/10/20   8:04 PM CST
  • CORN (Jul 21) 351'6 2'2 8/10/20   8:08 PM CST
  • SOYBEANS (Aug 20) 878'2 6'2 8/10/20   1:15 PM CST
  • SOYBEANS (Sep 20) 871'0 1'0 8/10/20   8:15 PM CST
  • SOYBEANS (Nov 20) 873'4 0'2 8/10/20   8:15 PM CST
  • SOYBEANS (Jan 21) 879'4 0'2 8/10/20   8:15 PM CST
  • SOYBEANS (Mar 21) 882'2 0'4 8/10/20   8:03 PM CST
  • SOYBEANS (May 21) 886'4 0'2 8/10/20   8:15 PM CST
  • WHEAT (Sep 20) 493'2 2'2 8/10/20   8:14 PM CST
  • WHEAT (Dec 20) 502'0 2'2 8/10/20   8:12 PM CST
  • WHEAT (Mar 21) 509'0 1'6 8/10/20   8:02 PM CST
  • LIVE CATTLE (Aug 20) 103.700 0.800 8/10/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 107.450 0.700 8/10/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 53.425 2.125 8/10/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 53.875 2.850 8/10/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 311'2 313'4 311'2 313'2 2'6 310'4 08:15P Chart for @C0U Options for @C0U
Dec 20 323'6 326'0 323'4 325'6 2'6 323'0 08:15P Chart for @C0Z Options for @C0Z
Mar 21 335'2 337'2 335'2 337'2 2'4 334'6 08:15P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 869'4 878'2 869'4 878'2 6'2 876'4s 08:15P Chart for @S0Q Options for @S0Q
Sep 20 868'4 872'0 868'4 871'0 1'0 870'0 08:15P Chart for @S0U Options for @S0U
Nov 20 872'2 874'6 872'0 873'4 0'2 873'2 08:15P Chart for @S0X Options for @S0X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 311'2 313'4 311'2 313'2 2'6 310'4 08:15P Chart for @C0U Options for @C0U
Dec 20 323'6 326'0 323'4 325'6 2'6 323'0 08:15P Chart for @C0Z Options for @C0Z
Mar 21 335'2 337'2 335'2 337'2 2'4 334'6 08:15P Chart for @C1H Options for @C1H
May 21 343'0 345'4 343'0 345'2 2'2 343'0 08:13P Chart for @C1K Options for @C1K
Jul 21 350'0 351'6 349'6 351'6 2'2 349'4 08:14P Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 869'4 878'2 869'4 878'2 6'2 876'4s 08:15P Chart for @S0Q Options for @S0Q
Sep 20 868'4 872'0 868'4 871'0 1'0 870'0 08:15P Chart for @S0U Options for @S0U
Nov 20 872'2 874'6 872'0 873'4 0'2 873'2 08:15P Chart for @S0X Options for @S0X
Jan 21 878'2 880'4 878'0 879'4 0'2 879'2 08:15P Chart for @S1F Options for @S1F
Mar 21 880'6 883'0 880'6 882'2 0'4 881'6 08:15P Chart for @S1H Options for @S1H
May 21 884'2 887'2 884'2 886'4 0'2 886'2 08:15P Chart for @S1K Options for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 491'0 494'0 490'4 493'2 2'2 491'0 08:15P Chart for @W0U Options for @W0U
Dec 20 499'6 502'6 499'0 502'0 2'2 499'6 08:15P Chart for @W0Z Options for @W0Z
Mar 21 507'2 509'4 506'4 509'0 1'6 507'2 08:15P Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.800 103.850 102.575 103.700 0.800 103.600s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 106.500 107.500 106.225 107.450 0.700 107.150s 01:05P Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 51.850 53.425 51.650 53.425 2.125 53.125s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 51.600 54.150 51.500 53.875 2.850 53.825s 01:05P Chart for @HE0V Options for @HE0V
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0U 313'2 2'6
@S0Q 878'2 6'2
@W0U 493'2 2'2
@O0U 270'0 -0'2
Stocks
MSFT 208.250000 - 4.230000
WMT 131.880000
XOM 44.510000
TWX



Intraday Commodities
@CU0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  313'4
Change:  3'0
Bid:  313'2
Ask:  313'4
Today's High:  313'4
Today's Low:  311'2
Volume:  167,514
Open:  311'2
Settle:  310'4
Prev:  310'4
Contract High: 
Contract Low: 
Updated:  Aug-10-2020
8:15:00PM
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
 
  8/31/20 10/31/20 1/31/21
Raymond #2 YELLOW CORN Futures Price 313'2 325'6 337'2
Futures Month @C0U @C0Z @C1H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 871'0 873'4 879'4
Futures Month @S0U @S0X @S1F
Cash Price
Basis
  Chart Chart Chart
Price as of 08/10/20 08:27PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 66oF Feels Like: 67oF
Humid: 94% Dew Pt: 64oF
Barom: 29.95 Wind Dir: S
Cond: N/A Wind Spd: 20 mph
Sunrise: 6:07 Sunset: 8:00
As reported at SPRINGFIELD, IL at 8:00 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 Tue
8/11
Wed
8/12
Thu
8/13
Fri
8/14
Sat
8/15
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)
69/86 67/85 67/86 68/85 67/86
Feels
Like

L/H (°F)
69/92 67/90 67/89 68/90 67/92
Dew Point
(°F)
70 68 66 68 70
Humidity
(%)
76 74 60 73 73
Wind
Speed

(mph)
5 5 4 3 5
Precip
(%)
- 43 43 68 65
Precip
Amt
(in.)
None Rain
0.11
Rain
0.06
Rain
0.41
Rain
0.23
Evap
(in./day)
0.16 0.17 0.17 0.15 0.17
View complete Local Weather

DTN Blogs & Forums

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