0
0
0
 

Quote Ticker
  • CORN (Sep 14) 359'0 -2'4 7/30/14   7:44 AM CST
  • CORN (Dec 14) 368'4 -2'4 7/30/14   7:44 AM CST
  • CORN (Mar 15) 380'6 -2'2 7/30/14   7:44 AM CST
  • SOYBEANS (Aug 14) 1220'6 -5'6 7/30/14   7:44 AM CST
  • SOYBEANS (Sep 14) 1112'6 -8'6 7/30/14   7:44 AM CST
  • SOYBEANS (Nov 14) 1087'2 -7'6 7/30/14   7:44 AM CST
  • WHEAT (Sep 14) 520'4 0'4 7/30/14   7:44 AM CST
  • WHEAT (Dec 14) 543'4 -0'2 7/30/14   7:44 AM CST
  • WHEAT (Mar 15) 567'6 -0'4 7/30/14   7:44 AM CST
  • CORN (Sep 14) 361'4 -6'2 7/29/14   1:30 PM CST
  • CORN (Dec 14) 370'4 -5'6 7/29/14   1:30 PM CST
  • CORN (Mar 15) 382'4 -5'4 7/29/14   1:30 PM CST
  • CORN (May 15) 389'0 -5'2 7/29/14   1:30 PM CST
  • CORN (Jul 15) 395'6 -4'4 7/29/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1226'0 -10'0 7/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1122'0 -15'4 7/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1095'0 -12'6 7/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1090'2 -12'0 7/29/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1078'0 -11'6 7/29/14   1:30 PM CST
  • SOYBEANS (May 15) 1111'4 -11'2 7/29/14   1:30 PM CST
  • WHEAT (Sep 14) 521'0 -14'6 7/29/14   1:30 PM CST
  • WHEAT (Dec 14) 542'4 -14'0 7/29/14   1:30 PM CST
  • WHEAT (Mar 15) 572'0 -12'0 7/29/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 158.700 - 0.275 7/29/14   1:17 PM CST
  • LIVE CATTLE (Oct 14) 159.100 7/29/14   1:17 PM CST
  • LEAN HOGS (Aug 14) 121.500 - 2.225 7/29/14   1:17 PM CST
  • LEAN HOGS (Oct 14) 106.100 - 0.550 7/29/14   1:17 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'0 363'4 358'6 359'0 -2'4 361'4 07:46A Chart for @C4U Options for @C4U
Dec 14 370'6 373'0 368'2 368'4 -2'4 371'0 07:45A Chart for @C4Z Options for @C4Z
Mar 15 382'6 384'6 380'2 380'6 -2'2 383'0 07:45A Chart for @C5H Options for @C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1226'4 1229'0 1216'4 1220'6 -5'6 1226'4 07:45A Chart for @S4Q Options for @S4Q
Sep 14 1120'6 1123'4 1109'0 1112'6 -8'6 1121'4 07:45A Chart for @S4U Options for @S4U
Nov 14 1094'0 1098'2 1082'6 1087'2 -7'6 1095'0 07:45A Chart for @S4X Options for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 521'2 523'6 520'4 520'4 0'4 520'0 07:45A Chart for @W4U Options for @W4U
Dec 14 545'0 547'2 543'4 543'4 -0'2 543'6 07:45A Chart for @W4Z Options for @W4Z
Mar 15 568'4 571'0 567'6 567'6 -0'4 568'2 07:45A Chart for @W5H Options for @W5H
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 365'2 365'2 358'6 361'4 -6'2 361'4s 07/29 Chart for C4U Options for C4U
Dec 14 374'2 374'2 368'4 370'4 -5'6 371'0s 07/29 Chart for C4Z Options for C4Z
Mar 15 382'4 382'4 382'4 382'4 -5'4 383'0s 07/29 Chart for C5H Options for C5H
May 15 392'4 392'4 389'0 389'0 -5'2 391'2s 07/29 Chart for C5K Options for C5K
Jul 15 395'6 -4'4 399'0s 07/29 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1227'0 1227'0 1223'0 1226'0 -10'0 1226'4s 07/29 Chart for S4Q Options for S4Q
Sep 14 1122'0 1127'4 1120'0 1122'0 -15'4 1121'4s 07/29 Chart for S4U Options for S4U
Nov 14 1098'0 1098'0 1089'6 1095'0 -12'6 1095'0s 07/29 Chart for S4X Options for S4X
Jan 15 1090'2 -12'0 1102'2s 07/29 Chart for S5F Options for S5F
Mar 15 1078'0 -11'6 1108'2s 07/29 Chart for S5H Options for S5H
May 15 1119'0 1119'0 1111'0 1111'4 -11'2 1114'0s 07/29 Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 529'4 529'4 519'0 521'0 -14'6 520'0s 07/29 Chart for W4U Options for W4U
Dec 14 542'4 542'4 542'4 542'4 -14'0 543'6s 07/29 Chart for W4Z Options for W4Z
Mar 15 572'0 -12'0 568'2s 07/29 Chart for W5H Options for W5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.400 159.400 158.500 158.700 - 0.275 158.775s 07/29 Chart for LC4Q Options for LC4Q
Oct 14 159.600 159.600 158.700 159.100 159.075s 07/29 Chart for LC4V Options for LC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 122.200 122.400 121.200 121.500 - 2.225 121.450s 07/29 Chart for LH4Q Options for LH4Q
Oct 14 106.200 106.200 105.250 106.100 - 0.550 106.075s 07/29 Chart for LH4V Options for LH4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C4U 361'4 -6'2
S4Q 1226'0 -10'0
W4U 521'0 -14'6
O4U 336'4 -10'0
Stocks
MSFT 43.8850 -0.0850
WMT 75.4400 -0.2700
XOM 103.550000 - 0.820000
TWX 83.8500 -1.3900



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  359'0
Change:  -2'4
Bid:  358'6
Ask:  359'4
Today's High:  363'4
Today's Low:  358'6
Volume:  76,338
Open:  361'0
Settle:  361'4
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Jul-30-2014
7:44:00AM
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
 
  7/31/14 10/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 359'0 368'4 380'6
Futures Month @C4U @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1220'6 1087'2 1099'4
Futures Month @S4Q @S4X @S5H
Cash Price
Basis
  Chart Chart Chart
WHEAT #1 Futures Price 520'4    
Futures Month @W4U    
Cash Price    
Basis    
  Chart
Price as of 07/30/14 08:07AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 94% Dew Pt: 54oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:57 Sunset: 8:12
As reported at LITCHFIELD, IL at 7:00 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 Wed
7/30
Thu
7/31
Fri
8/1
Sat
8/2
Sun
8/3
Weather
Condition
Partly Cloudy Clear Thunder Storms Clear Clear
Weather Partly Cloudy Clear Thunder Storms Clear Clear
Temp
L/H (°F)
53/79 57/80 59/79 58/81 59/82
Feels
Like

L/H (°F)
53/79 57/81 59/79 58/82 59/83
Dew Point
(°F)
56 59 62 58 60
Humidity
(%)
56 57 65 62 58
Wind
Speed

(mph)
4 2 3 3 2
Precip
(%)
- - 20 - -
Precip
Amt
(in.)
None None Rain
0.05
None None
Evap
(in./day)
0.13 0.11 0.11 0.12 0.11
View complete Local Weather

DTN Blogs & Forums

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