0
0
0
 

Quote Ticker
  • CORN (Dec 20) 426'2 5'4 11/27/20   12:04 PM CST
  • CORN (Mar 21) 435'2 6'2 11/27/20   12:04 PM CST
  • CORN (May 21) 437'6 6'4 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 21) 1193'2 7'6 11/27/20   12:04 PM CST
  • SOYBEANS (Mar 21) 1195'0 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (May 21) 1191'6 7'0 11/27/20   12:04 PM CST
  • CORN (Dec 20) 426'2 5'4 11/27/20   12:04 PM CST
  • CORN (Mar 21) 435'2 6'2 11/27/20   12:04 PM CST
  • CORN (May 21) 437'6 6'4 11/27/20   12:04 PM CST
  • CORN (Jul 21) 438'2 5'6 11/27/20   12:04 PM CST
  • CORN (Sep 21) 417'2 5'0 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 21) 1193'2 7'6 11/27/20   12:04 PM CST
  • SOYBEANS (Mar 21) 1195'0 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (May 21) 1191'6 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Jul 21) 1188'4 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Aug 21) 1165'0 7'0 11/27/20   12:03 PM CST
  • SOYBEANS (Sep 21) 1107'2 6'4 11/27/20   12:04 PM CST
  • WHEAT (Dec 20) 595'6 8'2 11/27/20   12:03 PM CST
  • WHEAT (Mar 21) 607'0 9'4 11/27/20   12:04 PM CST
  • WHEAT (May 21) 610'0 9'4 11/27/20   12:04 PM CST
  • LIVE CATTLE (Dec 20) 110.550 - 0.750 11/27/20   12:04 PM CST
  • LIVE CATTLE (Feb 21) 112.975 - 0.925 11/27/20   12:04 PM CST
  • LEAN HOGS (Dec 20) 65.950 -0.300 11/27/20   12:04 PM CST
  • LEAN HOGS (Feb 21) 67.450 -0.425 11/27/20   12:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 11/27 Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 11/27 Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 11/27 Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 11/27 Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 11/27 Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 11/27 Chart for @S1K Options for @S1K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 11/27 Chart for @C0Z Options for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 11/27 Chart for @C1H Options for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 11/27 Chart for @C1K Options for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 11/27 Chart for @C1N Options for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 11/27 Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 11/27 Chart for @S1F Options for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 11/27 Chart for @S1H Options for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 11/27 Chart for @S1K Options for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 11/27 Chart for @S1N Options for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 11/27 Chart for @S1Q Options for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 11/27 Chart for @S1U Options for @S1U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 592'2 600'2 589'2 595'6 8'2 596'4s 11/27 Chart for @W0Z Options for @W0Z
Mar 21 600'4 607'6 598'4 607'0 9'4 606'0s 11/27 Chart for @W1H Options for @W1H
May 21 603'4 610'4 601'4 610'0 9'4 609'2s 11/27 Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 11/27 Chart for @LE0Z Options for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 11/27 Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 11/27 Chart for @HE0Z Options for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 11/27 Chart for @HE1G Options for @HE1G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C0Z 426'2 5'4
@S1F 1193'2 7'6
@W0Z 595'6 8'2
@O0Z 287'2 2'6
Stocks
MSFT 215.230000 1.360000
WMT 151.600000
XOM 40.190000
TWX



Intraday Commodities
@CZ0

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  426'2
Change:  5'4
Bid:  423'0
Ask:  427'0
Today's High:  426'2
Today's Low:  418'4
Volume:  67,235
Open:  420'2
Settle:  425'4s
Prev:  420'0
Contract High: 
Contract Low: 
Updated:  Nov-27-2020
12:04:00PM
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
 
  11/30/20 12/31/20 1/31/21 10/31/21
Raymond #2 YELLOW CORN Futures Price 425'4s 425'4s 433'6s 414'4s
Futures Month @C0Z @C0Z @C1H @C1Z
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1191'6s 1191'6s 1191'6s 1057'2s
Futures Month @S1F @S1F @S1F @S1X
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 11/29/20 08:13AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 35oF Feels Like: 31oF
Humid: 79% Dew Pt: 29oF
Barom: 30.1 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:57 Sunset: 4:36
As reported at Litchfield, IL at 7:00 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 Sun
11/29
Mon
11/30
Tue
12/1
Wed
12/2
Thu
12/3
Weather
Condition
Mostly Cloudy Mostly Cloudy Clear Partly Cloudy Rain/Snow Mix
Weather Mostly Cloudy Mostly Cloudy Clear Partly Cloudy Rain/Snow Mix
Temp
L/H (°F)
34/48 27/36 23/37 23/42 31/41
Feels
Like

L/H (°F)
28/46 17/26 14/32 17/40 28/41
Dew Point
(°F)
30 20 15 21 26
Humidity
(%)
65 58 53 64 69
Wind
Speed

(mph)
6 13 6 3 2
Precip
(%)
- - - - 41
Precip
Amt
(in.)
None None None None S: <1/4
L: 0.04
Evap
(in./day)
0.05 0.06 0.04 0.03 0.03
View complete Local Weather

DTN Blogs & Forums

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