0
0
0
 

Quote Ticker
  • CORN (Dec 14) 378'2 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'4 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'6 4'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1059'4 -2'4 11/26/14   1:30 PM CST
  • WHEAT (Dec 14) 561'4 10'4 11/26/14   1:30 PM CST
  • WHEAT (Mar 15) 562'0 5'0 11/26/14   1:30 PM CST
  • WHEAT (May 15) 568'2 4'4 11/26/14   1:30 PM CST
  • CORN (Dec 14) 378'0 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'0 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'0 4'4 11/26/14   1:30 PM CST
  • CORN (Jul 15) 405'0 4'0 11/26/14   1:30 PM CST
  • CORN (Sep 15) 417'4 3'6 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1060'0 -2'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1064'0 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 -2'0 11/26/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1038'0 -2'2 11/26/14   1:30 PM CST
  • WHEAT (Dec 14) 549'2 10'4 11/26/14   1:30 PM CST
  • WHEAT (Mar 15) 563'4 5'0 11/26/14   1:30 PM CST
  • WHEAT (May 15) 557'4 4'4 11/26/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 169.250 - 0.900 11/26/14   1:12 PM CST
  • LIVE CATTLE (Feb 15) 169.700 - 1.350 11/26/14   1:12 PM CST
  • LEAN HOGS (Dec 14) 91.000 11/26/14   1:12 PM CST
  • LEAN HOGS (Feb 15) 89.550 -0.275 11/26/14   1:12 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 07:32P Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 09:46P Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 08:16P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 08:44P Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 04:57P Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 07:27P Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 04:45P Chart for @W4Z Options for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 08:16P Chart for @W5H Options for @W5H
May 15 564'6 571'6 562'0 568'2 4'4 569'2s 01:37P Chart for @W5K Options for @W5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 376'6 378'6 376'2 378'0 4'0 378'2s 01:30P Chart for C4Z Options for C4Z
Mar 15 389'0 392'0 389'0 391'0 4'2 391'4s 01:30P Chart for C5H Options for C5H
May 15 399'2 399'2 399'0 399'0 4'4 400'2s 01:30P Chart for C5K Options for C5K
Jul 15 405'0 405'0 405'0 405'0 4'0 407'0s 01:30P Chart for C5N Options for C5N
Sep 15 417'4 3'6 412'4s 01:30P Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'0 1049'0 1039'0 1047'6 -4'0 1047'0s 01:30P Chart for S5F Options for S5F
Mar 15 1054'0 1054'0 1054'0 1054'0 -3'4 1052'6s 01:30P Chart for S5H Options for S5H
May 15 1060'0 -2'4 1058'6s 01:30P Chart for S5K Options for S5K
Jul 15 1063'4 1064'0 1063'4 1064'0 -2'2 1063'0s 01:30P Chart for S5N Options for S5N
Aug 15 1051'0 -2'0 1062'0s 01:30P Chart for S5Q Options for S5Q
Sep 15 1038'0 -2'2 1038'0s 01:30P Chart for S5U Options for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 549'2 10'4 562'0s 01:37P Chart for W4Z Options for W4Z
Mar 15 561'4 563'4 556'2 563'4 5'0 562'6s 01:37P Chart for W5H Options for W5H
May 15 557'4 4'4 569'2s 01:37P Chart for W5K Options for W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.000 170.550 168.900 169.250 - 0.900 169.250s 01:12P Chart for LC4Z Options for LC4Z
Feb 15 170.700 171.200 169.400 169.700 - 1.350 169.675s 01:12P Chart for LC5G Options for LC5G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.600 91.000 90.550 91.000 90.950s 01:12P Chart for LH4Z Options for LH4Z
Feb 15 89.550 89.825 89.450 89.550 -0.275 89.550s 01:12P Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C4Z 378'0 4'0
S5F 1047'6 -4'0
W4Z 549'2 10'4
O4Z 346'4 -4'0
Stocks
MSFT 47.7500 0.2800
WMT 84.9800 0.0300
XOM 94.480000 -0.300000
TWX 83.7900 1.3500



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  4'0
Bid:  378'0
Ask:  378'0
Today's High:  378'6
Today's Low:  373'6
Volume:  149,493
Open:  374'0
Settle:  378'2s
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
1:30:00PM
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
 
  11/30/14 12/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 378'2s 378'2s 391'4s
Futures Month @C4Z @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1047'0s 1047'0s 1047'0s
Futures Month @S5F @S5F @S5F
Cash Price
Basis
  Chart Chart Chart
Price as of 11/26/14 11:14PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 30oF Feels Like: 24oF
Humid: 92% Dew Pt: 28oF
Barom: 30.13 Wind Dir: NNE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:55 Sunset: 4:37
As reported at LITCHFIELD, IL at 10:00 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 Thu
11/27
Fri
11/28
Sat
11/29
Sun
11/30
Mon
12/1
Weather
Condition
Snow Showers Partly Cloudy Partly Cloudy Rain Snow Showers
Weather Snow Showers Partly Cloudy Partly Cloudy Rain Snow Showers
Temp
L/H (°F)
22/29 23/42 36/57 35/53 33/41
Feels
Like

L/H (°F)
13/23 14/34 29/57 28/53 25/36
Dew Point
(°F)
21 23 37 39 26
Humidity
(%)
73 69 73 86 62
Wind
Speed

(mph)
9 15 12 8 7
Precip
(%)
51 - - 65 56
Precip
Amt
(in.)
S: <1/4
L: 0.01
None None Rain
0.02
S: <1/4
L: 0.05
Evap
(in./day)
0.03 0.06 0.07 0.04 0.06
View complete Local Weather

DTN Blogs & Forums

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