0
0
0
 

Quote Ticker
  • CORN (May 15) 362'2 -2'2 4/26/15   8:32 PM CST
  • CORN (Jul 15) 367'2 -2'4 4/26/15   8:26 PM CST
  • CORN (Sep 15) 375'0 -2'4 4/26/15   8:28 PM CST
  • SOYBEANS (May 15) 968'0 -1'6 4/26/15   8:32 PM CST
  • SOYBEANS (Jul 15) 968'6 -2'0 4/26/15   8:32 PM CST
  • SOYBEANS (Aug 15) 964'6 -2'0 4/26/15   8:14 PM CST
  • WHEAT (May 15) 484'4 -1'4 4/26/15   8:29 PM CST
  • WHEAT (Jul 15) 487'0 -1'4 4/26/15   8:31 PM CST
  • WHEAT (Sep 15) 496'0 -2'0 4/26/15   8:29 PM CST
  • CORN (May 15) 364'2 -6'2 4/24/15   1:30 PM CST
  • CORN (Jul 15) 369'2 -7'0 4/24/15   1:30 PM CST
  • CORN (Sep 15) 376'6 -6'6 4/24/15   1:30 PM CST
  • CORN (Dec 15) 387'0 -6'2 4/24/15   1:30 PM CST
  • CORN (Mar 16) 405'2 -6'0 4/24/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -8'4 4/24/15   1:30 PM CST
  • SOYBEANS (Jul 15) 969'0 -9'2 4/24/15   1:30 PM CST
  • SOYBEANS (Aug 15) 971'4 -9'4 4/24/15   1:30 PM CST
  • SOYBEANS (Sep 15) 959'0 -9'2 4/24/15   1:30 PM CST
  • SOYBEANS (Nov 15) 961'0 -9'0 4/24/15   1:30 PM CST
  • SOYBEANS (Jan 16) 953'4 -9'0 4/24/15   1:30 PM CST
  • WHEAT (May 15) 485'4 -11'6 4/24/15   1:30 PM CST
  • WHEAT (Jul 15) 491'6 -12'6 4/24/15   1:30 PM CST
  • WHEAT (Sep 15) 527'6 -12'4 4/24/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 161.200 1.875 4/24/15   1:18 PM CST
  • LIVE CATTLE (Jun 15) 151.150 2.175 4/24/15   1:18 PM CST
  • LEAN HOGS (May 15) 72.200 0.025 4/24/15   1:20 PM CST
  • LEAN HOGS (Jun 15) 79.300 1.125 4/24/15   1:20 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 363'6 364'0 362'2 362'2 -2'2 364'4 08:33P Chart for @C5K Options for @C5K
Jul 15 368'6 369'0 367'2 367'2 -2'4 369'6 08:33P Chart for @C5N Options for @C5N
Sep 15 377'0 377'0 374'6 375'0 -2'4 377'4 08:33P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 968'4 965'0 968'0 -1'6 969'6 08:32P Chart for @S5K Options for @S5K
Jul 15 967'0 969'4 965'4 968'6 -2'0 970'6 08:32P Chart for @S5N Options for @S5N
Aug 15 965'4 965'4 962'2 964'6 -2'0 966'6 08:32P Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 486'4 486'4 483'0 484'4 -1'4 486'0 08:32P Chart for @W5K Options for @W5K
Jul 15 488'4 489'0 485'4 487'0 -1'4 488'4 08:32P Chart for @W5N Options for @W5N
Sep 15 497'0 497'4 495'0 496'0 -2'0 498'0 08:32P Chart for @W5U Options for @W5U
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 368'6 368'6 364'0 364'2 -6'2 364'4s 04/24 Chart for C5K Options for C5K
Jul 15 374'6 374'6 368'4 369'2 -7'0 369'6s 04/24 Chart for C5N Options for C5N
Sep 15 376'6 376'6 376'6 376'6 -6'6 377'4s 04/24 Chart for C5U Options for C5U
Dec 15 389'6 389'6 387'0 387'0 -6'2 388'2s 04/24 Chart for C5Z Options for C5Z
Mar 16 405'2 -6'0 399'2s 04/24 Chart for C6H Options for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 969'0 974'0 967'4 968'0 -8'4 969'6s 04/24 Chart for S5K Options for S5K
Jul 15 976'4 976'4 968'0 969'0 -9'2 970'6s 04/24 Chart for S5N Options for S5N
Aug 15 971'4 -9'4 966'6s 04/24 Chart for S5Q Options for S5Q
Sep 15 959'0 -9'2 956'2s 04/24 Chart for S5U Options for S5U
Nov 15 961'0 -9'0 952'4s 04/24 Chart for S5X Options for S5X
Jan 16 953'4 -9'0 959'0s 04/24 Chart for S6F Options for S6F
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 488'6 488'6 485'4 485'4 -11'6 486'0s 04/24 Chart for W5K Options for W5K
Jul 15 491'6 491'6 491'6 491'6 -12'6 488'4s 04/24 Chart for W5N Options for W5N
Sep 15 527'6 -12'4 498'0s 04/24 Chart for W5U Options for W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 158.900 161.350 158.850 161.200 1.875 161.175s 04/24 Chart for LC5J Options for LC5J
Jun 15 148.700 151.575 148.500 151.150 2.175 151.200s 04/24 Chart for LC5M Options for LC5M
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 72.200 72.200 72.200 72.200 0.025 71.950s 04/24 Chart for LH5K Options for LH5K
Jun 15 78.050 79.650 77.875 79.300 1.125 79.450s 04/24 Chart for LH5M Options for LH5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C5K 364'2 -6'2
S5K 968'0 -8'4
W5K 485'4 -11'6
O5K 262'0 -9'6
Stocks
MSFT 47.8700 4.5300
WMT 79.840000 0.660000
XOM 86.970000 -0.570000
TWX 85.360000 0.480000



Intraday Commodities
@CK5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  362'2
Change:  -2'2
Bid:  362'0
Ask:  362'4
Today's High:  364'0
Today's Low:  362'2
Volume:  145,306
Open:  363'6
Settle:  364'4
Prev:  364'4
Contract High: 
Contract Low: 
Updated:  Apr-26-2015
8:32:00PM
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.  We are now offering free DP that must be priced by 8/31/2015

Local Cash Bids
 
  4/30/15 5/31/15 10/31/15
Raymond #2 YELLOW CORN Futures Price 362'2 362'2 385'6
Futures Month @C5K @C5K @C5Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 968'0 968'0 950'0
Futures Month @S5K @S5K @S5X
Cash Price
Basis
  Chart Chart Chart
Price as of 04/26/15 08:44PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 49% Dew Pt: 34oF
Barom: 29.97 Wind Dir: NNE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:05 Sunset: 7:47
As reported at LITCHFIELD, 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 Mon
4/27
Tue
4/28
Wed
4/29
Thu
4/30
Fri
5/1
Weather
Condition
Clear Partly Cloudy Clear Clear Clear
Weather Clear Partly Cloudy Clear Clear Clear
Temp
L/H (°F)
37/61 39/61 47/67 48/70 48/72
Feels
Like

L/H (°F)
32/61 35/61 44/67 46/70 45/72
Dew Point
(°F)
33 36 39 41 44
Humidity
(%)
48 51 44 43 49
Wind
Speed

(mph)
10 8 9 6 3
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.18 0.13 0.21 0.21 0.18
View complete Local Weather

DTN Blogs & Forums

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