0
0
0
 

Quote Ticker
  • CORN (Dec 14) 321'4 0'6 10/1/14   1:04 PM CST
  • CORN (Mar 15) 334'0 0'4 10/1/14   1:04 PM CST
  • CORN (May 15) 342'4 0'4 10/1/14   1:03 PM CST
  • SOYBEANS (Nov 14) 917'2 4'0 10/1/14   1:04 PM CST
  • SOYBEANS (Jan 15) 925'4 4'2 10/1/14   1:03 PM CST
  • SOYBEANS (Mar 15) 934'4 4'6 10/1/14   1:03 PM CST
  • WHEAT (Dec 14) 479'2 1'4 10/1/14   1:04 PM CST
  • WHEAT (Mar 15) 492'6 2'2 10/1/14   1:04 PM CST
  • WHEAT (May 15) 502'0 3'2 10/1/14   1:02 PM CST
  • CORN (Dec 14) 321'0 0'2 10/1/14   12:57 PM CST
  • CORN (Mar 15) 331'6 -1'6 10/1/14   9:40 AM CST
  • CORN (May 15) 341'6 -5'0 9/30/14   1:30 PM CST
  • CORN (Jul 15) 347'6 -1'6 10/1/14   9:59 AM CST
  • CORN (Sep 15) 360'4 -4'4 9/30/14   1:30 PM CST
  • SOYBEANS (Nov 14) 913'4 0'2 10/1/14   11:23 AM CST
  • SOYBEANS (Jan 15) 921'6 0'4 10/1/14   11:10 AM CST
  • SOYBEANS (Mar 15) 928'0 -10'6 9/30/14   1:30 PM CST
  • SOYBEANS (May 15) 948'4 -10'6 9/30/14   1:30 PM CST
  • SOYBEANS (Jul 15) 940'0 -4'4 10/1/14   9:14 AM CST
  • SOYBEANS (Aug 15) 949'0 -10'0 9/30/14   1:30 PM CST
  • WHEAT (Dec 14) 472'2 -5'4 10/1/14   10:23 AM CST
  • WHEAT (Mar 15) 487'2 -3'4 9/30/14   1:30 PM CST
  • WHEAT (May 15) 498'0 -4'0 9/30/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 162.475 2.025 10/1/14   12:59 PM CST
  • LIVE CATTLE (Dec 14) 165.900 2.425 10/1/14   12:59 PM CST
  • LEAN HOGS (Oct 14) 107.650 - 0.325 10/1/14   1:00 PM CST
  • LEAN HOGS (Dec 14) 94.850 0.325 10/1/14   1:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 320'2 323'4 318'2 321'2 0'4 320'6 01:03P Chart for @C4Z Options for @C4Z
Mar 15 332'4 336'0 330'4 334'0 0'4 333'4 01:03P Chart for @C5H Options for @C5H
May 15 341'0 344'6 339'2 342'4 0'4 342'0 01:03P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 911'0 919'6 904'0 917'6 4'4 913'2 01:03P Chart for @S4X Options for @S4X
Jan 15 919'0 928'0 912'2 925'4 4'2 921'2 01:04P Chart for @S5F Options for @S5F
Mar 15 927'0 936'6 920'6 934'6 5'0 929'6 01:03P Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 476'6 484'0 469'4 479'2 1'4 477'6 01:04P Chart for @W4Z Options for @W4Z
Mar 15 490'2 497'4 483'0 492'6 2'2 490'4 01:04P Chart for @W5H Options for @W5H
May 15 499'0 506'2 492'0 502'0 3'2 498'6 01:03P Chart for @W5K Options for @W5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 319'4 322'2 319'0 321'4 0'6 320'6 01:04P Chart for C4Z Options for C4Z
Mar 15 332'0 332'0 331'6 331'6 -1'6 333'4 09:40A Chart for C5H Options for C5H
May 15 345'6 345'6 341'6 341'6 -5'0 342'0s 09/30 Chart for C5K Options for C5K
Jul 15 347'2 348'0 347'0 347'6 -1'6 349'4 09:59A Chart for C5N Options for C5N
Sep 15 360'4 -4'4 356'6s 09/30 Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 908'0 919'0 905'0 913'4 0'2 913'2 12:36P Chart for S4X Options for S4X
Jan 15 916'4 925'0 915'0 921'6 0'4 921'2 12:36P Chart for S5F Options for S5F
Mar 15 934'0 934'4 928'0 928'0 -10'6 929'6s 09/30 Chart for S5H Options for S5H
May 15 948'4 -10'6 938'0s 09/30 Chart for S5K Options for S5K
Jul 15 940'0 948'0 940'0 940'0 -4'4 944'4 12:46P Chart for S5N Options for S5N
Aug 15 949'0 -10'0 947'4s 09/30 Chart for S5Q Options for S5Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 472'0 472'2 472'0 472'2 -5'4 477'6 10:23A Chart for W4Z Options for W4Z
Mar 15 486'4 487'6 486'2 487'2 -3'4 490'4s 09/30 Chart for W5H Options for W5H
May 15 498'0 498'0 498'0 498'0 -4'0 498'6s 09/30 Chart for W5K Options for W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 160.150 162.650 160.000 162.475 2.025 160.450 01:00P Chart for LC4V Options for LC4V
Dec 14 163.650 166.000 163.400 165.900 2.425 163.475 12:59P Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 107.400 107.800 107.150 107.650 - 0.325 107.975 01:00P Chart for LH4V Options for LH4V
Dec 14 93.650 95.050 92.700 94.850 0.325 94.525 01:00P Chart for LH4Z Options for LH4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C4Z 321'0 0'2
S4X 913'4 0'2
W4Z 472'2 -5'4
O4Z 333'0 1'4
Stocks
MSFT 45.9450 -0.4150
WMT 76.0300 -0.4400
XOM 93.100000 -0.950000
TWX 73.8845 -1.3255



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  321'4
Change:  0'6
Bid:  321'2
Ask:  321'4
Today's High:  323'4
Today's Low:  318'2
Volume:  173,979
Open:  320'2
Settle:  320'6
Prev:  320'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2014
1:04:00PM
Delay Time:  10 Minutes



Welcome



Thank you for choosing our website.
Call 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
 
  10/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 321'2 334'0
Futures Month @C4Z @C5H
Cash Price
Basis
  Chart Chart
#2 YELLOW SOYBEANS Futures Price 917'6 925'4
Futures Month @S4X @S5F
Cash Price
Basis
  Chart Chart
Price as of 10/01/14 01:15PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 78oF Feels Like: 78oF
Humid: 49% Dew Pt: 57oF
Barom: 29.93 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:54 Sunset: 6:41
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
10/1
Thu
10/2
Fri
10/3
Sat
10/4
Sun
10/5
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Thunder Storms
Temp
L/H (°F)
54/83 65/78 48/66 41/54 40/69
Feels
Like

L/H (°F)
54/83 65/79 43/66 35/54 36/69
Dew Point
(°F)
59 64 49 33 39
Humidity
(%)
50 78 63 52 48
Wind
Speed

(mph)
9 9 17 10 5
Precip
(%)
20 80 53 - 31
Precip
Amt
(in.)
Rain
0.02
Rain
1.30
Rain
0.49
None Rain
0.02
Evap
(in./day)
0.19 0.1 0.14 0.11 0.12
View complete Local Weather

DTN Blogs & Forums

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