0
0
0
 

Quote Ticker
  • CORN (Dec 14) 331'6 -6'6 9/19/14   1:30 PM CST
  • CORN (Mar 15) 344'0 -6'4 9/19/14   1:30 PM CST
  • CORN (May 15) 352'6 -6'2 9/19/14   1:30 PM CST
  • SOYBEANS (Nov 14) 957'6 -14'4 9/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 966'0 -14'2 9/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 973'0 -14'2 9/19/14   1:30 PM CST
  • WHEAT (Dec 14) 474'2 -14'0 9/19/14   1:30 PM CST
  • WHEAT (Mar 15) 490'4 -14'6 9/19/14   1:30 PM CST
  • WHEAT (May 15) 502'2 -14'6 9/19/14   1:30 PM CST
  • CORN (Dec 14) 331'6 -6'6 9/19/14   1:30 PM CST
  • CORN (Mar 15) 344'0 -6'4 9/19/14   1:30 PM CST
  • CORN (May 15) 355'0 -6'2 9/19/14   1:30 PM CST
  • CORN (Jul 15) 367'6 -6'2 9/19/14   1:30 PM CST
  • CORN (Sep 15) 369'4 -6'4 9/19/14   1:30 PM CST
  • SOYBEANS (Nov 14) 956'6 -14'4 9/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 969'4 -14'2 9/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 973'0 -14'2 9/19/14   1:30 PM CST
  • SOYBEANS (May 15) 981'4 -14'6 9/19/14   1:30 PM CST
  • SOYBEANS (Jul 15) 987'0 -15'0 9/19/14   1:30 PM CST
  • SOYBEANS (Aug 15) 988'2 -14'4 9/19/14   1:30 PM CST
  • WHEAT (Dec 14) 475'0 -14'0 9/19/14   1:30 PM CST
  • WHEAT (Mar 15) 490'4 -14'6 9/19/14   1:30 PM CST
  • WHEAT (May 15) 588'4 -14'6 9/19/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 155.650 0.025 9/19/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 158.650 - 0.225 9/19/14   1:09 PM CST
  • LEAN HOGS (Oct 14) 105.975 3.000 9/19/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 94.800 1.050 9/19/14   1:09 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 338'0 338'2 331'4 331'6 -6'6 331'4s 09/19 Chart for @C4Z Options for @C4Z
Mar 15 350'2 350'6 344'0 344'0 -6'4 344'2s 09/19 Chart for @C5H Options for @C5H
May 15 359'0 359'0 352'6 352'6 -6'2 353'0s 09/19 Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 971'2 972'0 956'0 957'6 -14'4 957'0s 09/19 Chart for @S4X Options for @S4X
Jan 15 979'0 979'6 964'2 966'0 -14'2 965'2s 09/19 Chart for @S5F Options for @S5F
Mar 15 987'0 987'0 971'4 973'0 -14'2 972'6s 09/19 Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 487'6 488'2 473'6 474'2 -14'0 474'4s 09/19 Chart for @W4Z Options for @W4Z
Mar 15 505'2 505'2 490'2 490'4 -14'6 491'0s 09/19 Chart for @W5H Options for @W5H
May 15 515'6 515'6 502'2 502'2 -14'6 502'4s 09/19 Chart for @W5K Options for @W5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 336'6 336'6 331'4 331'6 -6'6 331'4s 09/19 Chart for C4Z Options for C4Z
Mar 15 347'6 347'6 344'0 344'0 -6'4 344'2s 09/19 Chart for C5H Options for C5H
May 15 356'2 356'2 355'0 355'0 -6'2 353'0s 09/19 Chart for C5K Options for C5K
Jul 15 367'6 -6'2 360'0s 09/19 Chart for C5N Options for C5N
Sep 15 369'4 369'4 369'4 369'4 -6'4 367'4s 09/19 Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 965'0 965'0 956'4 956'6 -14'4 957'0s 09/19 Chart for S4X Options for S4X
Jan 15 972'0 972'0 969'4 969'4 -14'2 965'2s 09/19 Chart for S5F Options for S5F
Mar 15 973'0 973'0 973'0 973'0 -14'2 972'6s 09/19 Chart for S5H Options for S5H
May 15 982'0 982'0 981'4 981'4 -14'6 979'4s 09/19 Chart for S5K Options for S5K
Jul 15 988'6 989'4 987'0 987'0 -15'0 985'4s 09/19 Chart for S5N Options for S5N
Aug 15 988'2 -14'4 988'2s 09/19 Chart for S5Q Options for S5Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 484'0 484'0 474'0 475'0 -14'0 474'4s 09/19 Chart for W4Z Options for W4Z
Mar 15 494'2 494'2 490'4 490'4 -14'6 491'0s 09/19 Chart for W5H Options for W5H
May 15 588'4 -14'6 502'4s 09/19 Chart for W5K Options for W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.600 156.275 155.100 155.650 0.025 155.625s 09/19 Chart for LC4V Options for LC4V
Dec 14 158.750 159.400 158.200 158.650 - 0.225 158.700s 09/19 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 105.000 105.975 104.850 105.975 3.000 105.975s 09/19 Chart for LH4V Options for LH4V
Dec 14 94.900 95.300 94.500 94.800 1.050 94.850s 09/19 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 331'6 -6'6
S4X 956'6 -14'4
W4Z 475'0 -14'0
O4Z 344'4 -5'0
Stocks
MSFT 47.5200 0.8400
WMT 76.8400 0.6200
XOM 97.120000 0.510000
TWX 77.8000 0.4200



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  331'6
Change:  -6'6
Bid:  331'2
Ask:  331'2
Today's High:  338'2
Today's Low:  331'4
Volume:  97,001
Open:  338'0
Settle:  331'4s
Prev:  338'2
Contract High: 
Contract Low: 
Updated:  Sep-19-2014
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
 
  9/30/14 10/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 331'4s 331'4s 344'2s
Futures Month @C4Z @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 957'0s 957'0s 965'2s
Futures Month @S4X @S4X @S5F
Cash Price
Basis
  Chart Chart Chart
Price as of 09/20/14 02:57PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 82oF Feels Like: 86oF
Humid: 66% Dew Pt: 69oF
Barom: 29.95 Wind Dir: SSW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:44 Sunset: 6:59
As reported at LITCHFIELD, IL at 2:00 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
9/20
Sun
9/21
Mon
9/22
Tue
9/23
Wed
9/24
Weather
Condition
Thunder Storms Thunder Storms Clear Partly Cloudy Partly Cloudy
Weather Thunder Storms Thunder Storms Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
54/83 55/71 47/68 46/73 50/77
Feels
Like

L/H (°F)
54/87 55/71 45/68 44/73 50/77
Dew Point
(°F)
68 57 48 49 51
Humidity
(%)
68 62 62 58 61
Wind
Speed

(mph)
11 12 5 3 4
Precip
(%)
30 66 - - -
Precip
Amt
(in.)
Rain
0.12
Rain
0.05
None None None
Evap
(in./day)
0.15 0.14 0.13 0.09 0.11
View complete Local Weather

DTN Blogs & Forums

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