0
0
0
 

Quote Ticker
  • CORN (Mar 15) 383'0 4'4 2/27/15   1:30 PM CST
  • CORN (May 15) 391'4 4'6 2/27/15   1:30 PM CST
  • CORN (Jul 15) 400'0 4'6 2/27/15   1:30 PM CST
  • SOYBEANS (Mar 15) 1028'0 6'6 2/27/15   1:30 PM CST
  • SOYBEANS (May 15) 1030'4 5'2 2/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1033'2 4'6 2/27/15   1:30 PM CST
  • WHEAT (Mar 15) 516'4 14'2 2/27/15   1:30 PM CST
  • WHEAT (May 15) 511'6 12'4 2/27/15   1:30 PM CST
  • WHEAT (Jul 15) 515'6 12'0 2/27/15   1:30 PM CST
  • CORN (Mar 15) 383'0 4'4 2/27/15   1:30 PM CST
  • CORN (May 15) 392'2 4'6 2/27/15   1:30 PM CST
  • CORN (Jul 15) 400'0 4'6 2/27/15   1:30 PM CST
  • CORN (Sep 15) 399'6 4'4 2/27/15   1:30 PM CST
  • CORN (Dec 15) 416'0 3'6 2/27/15   1:30 PM CST
  • SOYBEANS (Mar 15) 1029'0 6'6 2/27/15   1:30 PM CST
  • SOYBEANS (May 15) 1029'4 5'2 2/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1035'4 4'6 2/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1027'2 4'0 2/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 975'0 1'6 2/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 986'0 0'0 2/27/15   1:30 PM CST
  • WHEAT (Mar 15) 499'0 14'2 2/27/15   1:30 PM CST
  • WHEAT (May 15) 512'0 12'4 2/27/15   1:30 PM CST
  • WHEAT (Jul 15) 508'2 12'0 2/27/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 162.100 - 3.125 2/27/15   12:12 PM CST
  • LIVE CATTLE (Apr 15) 151.600 1.900 2/27/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 67.750 0.325 2/27/15   1:15 PM CST
  • LEAN HOGS (May 15) 80.100 0.600 2/27/15   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 02/27 Chart for @C5H Options for @C5H
May 15 387'4 396'2 385'4 391'4 4'6 393'2s 02/27 Chart for @C5K Options for @C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 02/27 Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1028'0 6'6 1030'6s 02/27 Chart for @S5H Options for @S5H
May 15 1026'0 1038'0 1022'0 1030'4 5'2 1031'6s 02/27 Chart for @S5K Options for @S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 02/27 Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 507'0 523'0 502'0 516'4 14'2 517'4s 02/27 Chart for @W5H Options for @W5H
May 15 501'0 517'6 498'2 511'6 12'4 513'0s 02/27 Chart for @W5K Options for @W5K
Jul 15 503'6 521'4 502'2 515'6 12'0 516'6s 02/27 Chart for @W5N Options for @W5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 380'0 386'2 378'4 383'0 4'4 384'4s 02/27 Chart for C5H Options for C5H
May 15 388'6 396'0 386'0 392'2 4'6 393'2s 02/27 Chart for C5K Options for C5K
Jul 15 400'6 400'6 400'0 400'0 4'6 401'2s 02/27 Chart for C5N Options for C5N
Sep 15 399'6 4'4 408'2s 02/27 Chart for C5U Options for C5U
Dec 15 417'2 419'2 416'0 416'0 3'6 417'4s 02/27 Chart for C5Z Options for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1032'0 1023'0 1029'0 6'6 1030'6s 02/27 Chart for S5H Options for S5H
May 15 1030'4 1036'4 1025'6 1029'4 5'2 1031'6s 02/27 Chart for S5K Options for S5K
Jul 15 1034'4 1037'0 1028'0 1035'4 4'6 1034'6s 02/27 Chart for S5N Options for S5N
Aug 15 1027'2 4'0 1031'0s 02/27 Chart for S5Q Options for S5Q
Sep 15 975'0 1'6 1012'0s 02/27 Chart for S5U Options for S5U
Nov 15 986'0 0'0 997'4s 02/27 Chart for S5X Options for S5X
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 499'0 14'2 517'4s 02/27 Chart for W5H Options for W5H
May 15 513'0 513'0 512'0 512'0 12'4 513'0s 02/27 Chart for W5K Options for W5K
Jul 15 508'2 12'0 516'6s 02/27 Chart for W5N Options for W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 162.100 162.400 156.150 162.100 - 3.125 158.000s 02/27 Chart for LC5G Options for LC5G
Apr 15 151.100 151.875 149.300 151.600 1.900 151.700s 02/27 Chart for LC5J Options for LC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 67.700 68.050 66.700 67.750 0.325 67.475s 02/27 Chart for LH5J Options for LH5J
May 15 80.100 80.100 80.100 80.100 0.600 79.900s 02/27 Chart for LH5K Options for LH5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C5H 383'0 4'4
S5H 1029'0 6'6
W5H 499'0 14'2
O5H 274'0 9'0
Stocks
MSFT 43.8500 -0.2050
WMT 83.9300 0.1300
XOM 88.540000 -0.110000
TWX 81.860000 -0.560000



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  383'0
Change:  4'4
Bid:  380'0
Ask:  384'4
Today's High:  387'2
Today's Low:  377'0
Volume:  31,115
Open:  379'0
Settle:  384'4s
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2015
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
 
  2/28/15 3/31/15 10/31/15
Raymond #2 YELLOW CORN Futures Price 384'4s 384'4s 417'4s
Futures Month @C5H @C5H @C5Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1030'6s 1030'6s 997'4s
Futures Month @S5H @S5H @S5X
Cash Price
Basis
  Chart Chart Chart
Price as of 02/28/15 04:57PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 22oF Feels Like: 22oF
Humid: 86% Dew Pt: 19oF
Barom: 30.5 Wind Dir: ESE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:32 Sunset: 5:49
As reported at LITCHFIELD, IL at 4:00 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 Sat
2/28
Sun
3/1
Mon
3/2
Tue
3/3
Wed
3/4
Weather
Condition
Snow Snow Partly Cloudy Freezing Rain Snow
Weather Snow Snow Partly Cloudy Freezing Rain Snow
Temp
L/H (°F)
8/25 23/29 15/32 27/49 16/40
Feels
Like

L/H (°F)
13/19 15/27 6/28 16/45 3/32
Dew Point
(°F)
19 23 17 32 14
Humidity
(%)
85 89 68 81 37
Wind
Speed

(mph)
6 5 5 10 12
Precip
(%)
80 80 - 80 60
Precip
Amt
(in.)
S: 1-2
L: 0.30
S: 3-4
L: 0.35
None Ice
0.04
S: 1/4-1
L: 0.02
Evap
(in./day)
0.02 0.02 0.03 0.05 0.09
View complete Local Weather

DTN Blogs & Forums

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