0
0
0
 

Quote Ticker
  • CORN (Mar 15) 381'0 -2'6 1/27/15   1:30 PM CST
  • CORN (May 15) 389'4 -2'6 1/27/15   1:30 PM CST
  • CORN (Jul 15) 396'6 -3'0 1/27/15   1:30 PM CST
  • SOYBEANS (Mar 15) 974'6 -9'6 1/27/15   1:30 PM CST
  • SOYBEANS (May 15) 982'0 -9'0 1/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 987'0 -9'0 1/27/15   1:30 PM CST
  • WHEAT (Mar 15) 519'0 -1'4 1/27/15   1:30 PM CST
  • WHEAT (May 15) 522'6 -1'2 1/27/15   1:30 PM CST
  • WHEAT (Jul 15) 528'0 -0'4 1/27/15   1:30 PM CST
  • CORN (Mar 15) 381'0 -2'6 1/27/15   1:30 PM CST
  • CORN (May 15) 389'4 -2'6 1/27/15   1:30 PM CST
  • CORN (Jul 15) 397'0 -3'0 1/27/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -3'0 1/27/15   1:30 PM CST
  • CORN (Dec 15) 417'2 -3'0 1/27/15   1:30 PM CST
  • SOYBEANS (Mar 15) 974'0 -9'6 1/27/15   1:30 PM CST
  • SOYBEANS (May 15) 984'2 -9'0 1/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 987'0 -9'0 1/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1052'0 -9'0 1/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 973'4 -9'2 1/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 961'4 -9'0 1/27/15   1:30 PM CST
  • WHEAT (Mar 15) 518'6 -1'4 1/27/15   1:30 PM CST
  • WHEAT (May 15) 541'2 -1'2 1/27/15   1:30 PM CST
  • WHEAT (Jul 15) 529'2 -0'4 1/27/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 152.825 3.000 1/27/15   1:16 PM CST
  • LIVE CATTLE (Apr 15) 151.000 3.000 1/27/15   1:16 PM CST
  • LEAN HOGS (Feb 15) 69.400 -1.400 1/27/15   1:16 PM CST
  • LEAN HOGS (Apr 15) 72.000 -0.600 1/27/15   1:16 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 383'4 386'0 380'0 381'0 -2'6 381'2s 02:42P Chart for @C5H Options for @C5H
May 15 392'0 394'2 388'2 389'4 -2'6 389'6s 02:30P Chart for @C5K Options for @C5K
Jul 15 399'6 401'4 395'4 396'6 -3'0 397'0s 01:30P Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 982'2 985'4 972'2 974'6 -9'6 973'6s 02:39P Chart for @S5H Options for @S5H
May 15 989'6 992'4 979'0 982'0 -9'0 981'2s 01:30P Chart for @S5K Options for @S5K
Jul 15 995'0 998'2 985'2 987'0 -9'0 987'0s 02:32P Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 519'4 524'2 517'4 519'0 -1'4 519'0s 02:30P Chart for @W5H Options for @W5H
May 15 524'2 528'0 521'0 522'6 -1'2 523'0s 01:30P Chart for @W5K Options for @W5K
Jul 15 529'2 533'4 525'6 528'0 -0'4 528'6s 02:43P Chart for @W5N Options for @W5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 385'0 385'0 380'6 381'0 -2'6 381'2s 01:30P Chart for C5H Options for C5H
May 15 393'2 393'6 389'4 389'4 -2'6 389'6s 01:30P Chart for C5K Options for C5K
Jul 15 397'0 397'0 397'0 397'0 -3'0 397'0s 01:30P Chart for C5N Options for C5N
Sep 15 406'6 -3'0 403'4s 01:30P Chart for C5U Options for C5U
Dec 15 417'2 -3'0 411'2s 01:30P Chart for C5Z Options for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 983'4 983'4 973'4 974'0 -9'6 973'6s 01:30P Chart for S5H Options for S5H
May 15 989'4 989'4 981'0 984'2 -9'0 981'2s 01:30P Chart for S5K Options for S5K
Jul 15 987'4 987'4 987'0 987'0 -9'0 987'0s 01:30P Chart for S5N Options for S5N
Aug 15 1052'0 -9'0 987'2s 01:30P Chart for S5Q Options for S5Q
Sep 15 973'4 -9'2 973'4s 01:30P Chart for S5U Options for S5U
Nov 15 963'4 963'4 961'4 961'4 -9'0 962'6s 01:30P Chart for S5X Options for S5X
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 524'0 524'0 518'6 518'6 -1'4 519'0s 01:30P Chart for W5H Options for W5H
May 15 541'2 -1'2 523'0s 01:30P Chart for W5K Options for W5K
Jul 15 529'2 -0'4 528'6s 01:30P Chart for W5N Options for W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 151.125 152.825 151.125 152.825 3.000 152.825s 01:16P Chart for LC5G Options for LC5G
Apr 15 149.550 151.000 149.500 151.000 3.000 151.000s 01:16P Chart for LC5J Options for LC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 71.000 71.400 69.400 69.400 -1.400 69.425s 01:16P Chart for LH5G Options for LH5G
Apr 15 73.800 74.100 72.000 72.000 -0.600 72.050s 01:16P 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 381'0 -2'6
S5H 974'0 -9'6
W5H 518'6 -1'4
O5H 302'0 -1'4
Stocks
MSFT 42.7301 -4.2799
WMT 87.4700 -1.1600
XOM 90.890000 -0.870000
TWX 80.7300 -0.2400



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  381'0
Change:  -2'6
Bid:  381'0
Ask:  381'0
Today's High:  386'0
Today's Low:  380'0
Volume:  97,902
Open:  383'4
Settle:  381'2s
Prev:  384'0
Contract High: 
Contract Low: 
Updated:  Jan-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
 
  1/31/15 3/31/15
Raymond #2 YELLOW CORN Futures Price 381'2s 381'2s
Futures Month @C5H @C5H
Cash Price
Basis
  Chart Chart
#2 YELLOW SOYBEANS Futures Price 973'6s 973'6s
Futures Month @S5H @S5H
Cash Price
Basis
  Chart Chart
Price as of 01/27/15 02:55PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 35oF Feels Like: 27oF
Humid: 78% Dew Pt: 29oF
Barom: 30.16 Wind Dir: NNE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:09 Sunset: 5:13
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 Tue
1/27
Wed
1/28
Thu
1/29
Fri
1/30
Sat
1/31
Weather
Condition
Mostly Cloudy Partly Cloudy Mostly Cloudy Partly Cloudy Snow Showers
Weather Mostly Cloudy Partly Cloudy Mostly Cloudy Partly Cloudy Snow Showers
Temp
L/H (°F)
26/38 25/42 29/42 27/37 28/40
Feels
Like

L/H (°F)
20/28 17/34 19/35 16/37 23/36
Dew Point
(°F)
27 28 29 19 24
Humidity
(%)
84 71 78 55 65
Wind
Speed

(mph)
7 16 19 3 4
Precip
(%)
- - - - 20
Precip
Amt
(in.)
None None None None S: <1/4
L: 0.03
Evap
(in./day)
0.03 0.06 0.05 0.04 0.04
View complete Local Weather

DTN Blogs & Forums

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