0
0
0
 

Quote Ticker
  • CORN (Mar 15) 409'2 -1'2 12/22/14   3:37 AM CST
  • CORN (May 15) 417'6 -1'2 12/22/14   3:37 AM CST
  • CORN (Jul 15) 424'4 -1'4 12/22/14   3:36 AM CST
  • SOYBEANS (Jan 15) 1028'4 -2'0 12/22/14   3:36 AM CST
  • SOYBEANS (Mar 15) 1036'2 -2'2 12/22/14   3:36 AM CST
  • SOYBEANS (May 15) 1044'2 -1'6 12/22/14   3:32 AM CST
  • WHEAT (Mar 15) 631'2 -1'0 12/22/14   3:37 AM CST
  • WHEAT (May 15) 633'0 -2'0 12/22/14   3:35 AM CST
  • WHEAT (Jul 15) 631'4 -2'6 12/22/14   3:18 AM CST
  • CORN (Mar 15) 410'6 -0'4 12/19/14   1:30 PM CST
  • CORN (May 15) 419'0 -0'4 12/19/14   1:30 PM CST
  • CORN (Jul 15) 426'0 -0'2 12/19/14   1:30 PM CST
  • CORN (Sep 15) 423'6 -0'2 12/19/14   1:30 PM CST
  • CORN (Dec 15) 435'2 0'2 12/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'0 -4'4 12/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1038'0 -4'6 12/19/14   1:30 PM CST
  • SOYBEANS (May 15) 1048'4 -4'2 12/19/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1045'6 -4'0 12/19/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1052'0 -3'0 12/19/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1032'4 -2'0 12/19/14   1:30 PM CST
  • WHEAT (Mar 15) 633'0 -23'0 12/19/14   1:30 PM CST
  • WHEAT (May 15) 620'4 -21'6 12/19/14   1:30 PM CST
  • WHEAT (Jul 15) 652'4 -19'6 12/19/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 160.750 2.050 12/19/14   2:05 PM CST
  • LIVE CATTLE (Feb 15) 160.100 1.575 12/19/14   2:05 PM CST
  • LEAN HOGS (Feb 15) 81.950 0.025 12/19/14   2:05 PM CST
  • LEAN HOGS (Apr 15) 83.150 -0.025 12/19/14   2:05 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 410'6 408'6 409'2 -1'2 410'4 03:37A Chart for @C5H Options for @C5H
May 15 418'4 419'0 417'2 417'6 -1'2 419'0 03:37A Chart for @C5K Options for @C5K
Jul 15 425'4 426'0 424'0 424'4 -1'4 426'0 03:37A Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1030'0 1025'2 1028'4 -2'0 1030'4 03:37A Chart for @S5F Options for @S5F
Mar 15 1037'4 1038'0 1033'0 1036'2 -2'2 1038'4 03:37A Chart for @S5H Options for @S5H
May 15 1045'0 1045'6 1040'6 1044'2 -1'6 1046'0 03:37A Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'4 632'4 621'0 631'2 -1'0 632'2 03:37A Chart for @W5H Options for @W5H
May 15 632'4 634'4 623'2 633'0 -2'0 635'0 03:37A Chart for @W5K Options for @W5K
Jul 15 631'0 632'0 622'2 631'4 -2'6 634'2 03:37A Chart for @W5N Options for @W5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 411'0 406'6 410'6 -0'4 410'4s 12/19 Chart for C5H Options for C5H
May 15 416'4 419'0 416'4 419'0 -0'4 419'0s 12/19 Chart for C5K Options for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N Options for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 12/19 Chart for C5U Options for C5U
Dec 15 431'6 435'2 431'6 435'2 0'2 435'0s 12/19 Chart for C5Z Options for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1033'0 1023'4 1032'0 -4'4 1030'4s 12/19 Chart for S5F Options for S5F
Mar 15 1033'0 1041'0 1031'4 1038'0 -4'6 1038'4s 12/19 Chart for S5H Options for S5H
May 15 1048'4 -4'2 1046'0s 12/19 Chart for S5K Options for S5K
Jul 15 1045'6 1045'6 1045'6 1045'6 -4'0 1052'0s 12/19 Chart for S5N Options for S5N
Aug 15 1045'0 1052'0 1043'0 1052'0 -3'0 1050'6s 12/19 Chart for S5Q Options for S5Q
Sep 15 1032'4 -2'0 1032'4s 12/19 Chart for S5U Options for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 631'4 633'4 631'4 633'0 -23'0 632'2s 12/19 Chart for W5H Options for W5H
May 15 620'4 -21'6 635'0s 12/19 Chart for W5K Options for W5K
Jul 15 652'4 -19'6 634'2s 12/19 Chart for W5N Options for W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 12/19 Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 12/19 Chart for LC5G Options for LC5G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.750 82.450 81.150 81.950 0.025 81.900s 12/19 Chart for LH5G Options for LH5G
Apr 15 82.750 83.200 82.750 83.150 -0.025 83.200s 12/19 Chart for LH5J Options for LH5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C5H 410'6 -0'4
S5F 1032'0 -4'4
W5H 633'0 -23'0
O5H 307'6 -5'6
Stocks
MSFT 47.6600 0.1400
WMT 85.1600 -0.7800
XOM 93.640000 2.480000
TWX 84.9300 0.5500



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  409'2
Change:  -1'2
Bid:  409'0
Ask:  409'2
Today's High:  410'6
Today's Low:  408'6
Volume:  117,608
Open:  409'6
Settle:  410'4
Prev:  410'4
Contract High: 
Contract Low: 
Updated:  Dec-22-2014
3:37:00AM
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
 
  12/31/14 1/31/15 3/31/15
Raymond #2 YELLOW CORN Futures Price 409'2 409'2 409'2
Futures Month @C5H @C5H @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1028'4 1028'4 1044'2
Futures Month @S5F @S5F @S5K
Cash Price
Basis
  Chart Chart Chart
Price as of 12/22/14 03:48AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 38oF Feels Like: 30oF
Humid: 72% Dew Pt: 29oF
Barom: 29.89 Wind Dir: ESE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:14 Sunset: 4:39
As reported at LITCHFIELD, IL at 3:00 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 Mon
12/22
Tue
12/23
Wed
12/24
Thu
12/25
Fri
12/26
Weather
Condition
Rain/Snow Mix Rain Rain Partly Cloudy Mostly Cloudy
Weather Rain/Snow Mix Rain Rain Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
34/45 38/47 33/37 30/44 31/43
Feels
Like

L/H (°F)
26/39 33/42 24/32 21/39 22/37
Dew Point
(°F)
36 38 30 29 31
Humidity
(%)
95 72 82 71 81
Wind
Speed

(mph)
13 10 13 9 10
Precip
(%)
80 64 80 - -
Precip
Amt
(in.)
S: <1/4
L: 0.54
Rain
0.03
Rain
0.18
None None
Evap
(in./day)
0.02 0.05 0.03 0.05 0.03
View complete Local Weather

DTN Blogs & Forums

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