0
0
0
 

Quote Ticker
  • CORN (Dec 19) 391'2 -2'0 10/16/19   1:03 PM CST
  • CORN (Mar 20) 403'0 -1'2 10/16/19   1:03 PM CST
  • CORN (May 20) 409'2 -1'2 10/16/19   1:02 PM CST
  • SOYBEANS (Nov 19) 928'6 -5'2 10/16/19   1:03 PM CST
  • SOYBEANS (Jan 20) 943'0 -5'4 10/16/19   1:03 PM CST
  • SOYBEANS (Mar 20) 955'0 -4'2 10/16/19   1:03 PM CST
  • CORN (Dec 19) 391'2 -2'0 10/16/19   1:03 PM CST
  • CORN (Mar 20) 403'0 -1'2 10/16/19   1:03 PM CST
  • CORN (May 20) 409'2 -1'2 10/16/19   1:02 PM CST
  • CORN (Jul 20) 414'0 -1'2 10/16/19   1:02 PM CST
  • CORN (Sep 20) 404'6 -1'4 10/16/19   1:00 PM CST
  • SOYBEANS (Nov 19) 928'6 -5'2 10/16/19   1:03 PM CST
  • SOYBEANS (Jan 20) 943'0 -5'4 10/16/19   1:03 PM CST
  • SOYBEANS (Mar 20) 955'0 -4'2 10/16/19   1:03 PM CST
  • SOYBEANS (May 20) 963'6 -3'2 10/16/19   1:03 PM CST
  • SOYBEANS (Jul 20) 973'0 -3'2 10/16/19   1:03 PM CST
  • SOYBEANS (Aug 20) 976'0 -3'0 10/16/19   12:34 PM CST
  • WHEAT (Dec 19) 512'0 5'0 10/16/19   1:03 PM CST
  • WHEAT (Mar 20) 517'0 3'6 10/16/19   1:03 PM CST
  • WHEAT (May 20) 521'2 3'0 10/16/19   12:59 PM CST
  • LIVE CATTLE (Oct 19) 112.375 1.375 10/16/19   1:02 PM CST
  • LIVE CATTLE (Dec 19) 114.000 0.550 10/16/19   1:03 PM CST
  • LEAN HOGS (Dec 19) 70.600 -1.525 10/16/19   1:03 PM CST
  • LEAN HOGS (Feb 20) 78.800 -0.350 10/16/19   1:03 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 392'0 392'6 387'4 391'4 -1'6 393'2 01:03P Chart for @C9Z Options for @C9Z
Mar 20 403'0 404'0 399'0 403'0 -1'2 404'2 01:03P Chart for @C0H Options for @C0H
May 20 409'4 410'2 405'6 409'2 -1'2 410'4 01:03P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 933'0 938'6 927'4 929'0 -5'0 934'0 01:03P Chart for @S9X Options for @S9X
Jan 20 946'6 952'6 942'0 943'2 -5'2 948'4 01:03P Chart for @S0F Options for @S0F
Mar 20 957'0 963'4 953'4 955'2 -4'0 959'2 01:03P Chart for @S0H Options for @S0H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 392'0 392'6 387'4 391'4 -1'6 393'2 01:03P Chart for @C9Z Options for @C9Z
Mar 20 403'0 404'0 399'0 403'0 -1'2 404'2 01:03P Chart for @C0H Options for @C0H
May 20 409'4 410'2 405'6 409'2 -1'2 410'4 01:03P Chart for @C0K Options for @C0K
Jul 20 413'6 415'2 410'6 414'0 -1'2 415'2 01:03P Chart for @C0N Options for @C0N
Sep 20 405'0 406'6 403'2 404'6 -1'4 406'2 01:03P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 933'0 938'6 927'4 929'0 -5'0 934'0 01:03P Chart for @S9X Options for @S9X
Jan 20 946'6 952'6 942'0 943'2 -5'2 948'4 01:03P Chart for @S0F Options for @S0F
Mar 20 957'0 963'4 953'4 955'2 -4'0 959'2 01:03P Chart for @S0H Options for @S0H
May 20 966'0 971'6 962'2 963'6 -3'2 967'0 01:03P Chart for @S0K Options for @S0K
Jul 20 975'0 980'6 971'0 973'0 -3'2 976'2 01:03P Chart for @S0N Options for @S0N
Aug 20 978'4 982'6 973'6 976'0 -3'0 979'0 01:03P Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 505'6 513'0 504'4 512'0 5'0 507'0 01:03P Chart for @W9Z Options for @W9Z
Mar 20 512'0 518'0 510'6 517'0 3'6 513'2 01:03P Chart for @W0H Options for @W0H
May 20 518'0 522'4 515'4 521'2 3'0 518'2 01:03P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 111.000 112.425 111.000 112.425 1.425 112.350 01:03P Chart for @LE9V Options for @LE9V
Dec 19 113.700 114.200 112.625 114.000 0.550 113.875 01:03P Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 71.525 72.075 69.650 70.625 -1.500 70.625 01:03P Chart for @HE9Z Options for @HE9Z
Feb 20 78.625 79.525 78.075 78.800 -0.350 78.850 01:03P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C9Z 391'0 -2'2
@S9X 928'6 -5'2
@W9Z 511'6 4'6
@O9Z 303'6 7'2
Stocks
MSFT 139.890000 - 1.685000
WMT 119.372400 - 0.157600
XOM 68.415400 -1.004600
TWX



Intraday Commodities
@CZ9

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  391'0
Change:  -2'2
Bid:  391'0
Ask:  391'2
Today's High:  392'6
Today's Low:  387'4
Volume:  143,675
Open:  392'0
Settle:  393'2
Prev:  393'2
Contract High: 
Contract Low: 
Updated:  Oct-16-2019
1:02:00PM
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
 
  10/31/19 12/31/19 1/31/20
Raymond #2 YELLOW CORN Futures Price 391'0 391'0 403'0
Futures Month @C9Z @C9Z @C0H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 928'6 942'6 942'6
Futures Month @S9X @S0F @S0F
Cash Price
Basis
  Chart Chart Chart
Price as of 10/16/19 01:13PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 48oF Feels Like: 43oF
Humid: 65% Dew Pt: 37oF
Barom: 30.1 Wind Dir: NW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:09 Sunset: 6:19
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 Wed
10/16
Thu
10/17
Fri
10/18
Sat
10/19
Sun
10/20
Weather
Condition
Partly Cloudy Clear Partly Cloudy Rain Partly Cloudy
Weather Partly Cloudy Clear Partly Cloudy Rain Partly Cloudy
Temp
L/H (°F)
40/58 34/60 39/67 46/67 44/71
Feels
Like

L/H (°F)
42/58 34/60 35/67 44/67 41/71
Dew Point
(°F)
36 36 40 47 50
Humidity
(%)
54 61 56 67 70
Wind
Speed

(mph)
11 2 9 3 10
Precip
(%)
- - - 71 -
Precip
Amt
(in.)
None None None Rain
0.10
None
Evap
(in./day)
0.13 0.07 0.14 0.08 0.13
View complete Local Weather

DTN Blogs & Forums

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