0
0
0
 

Quote Ticker
  • CORN (Dec 14) 342'4 -5'4 10/20/14   7:44 AM CST
  • CORN (Mar 15) 355'6 -5'4 10/20/14   7:44 AM CST
  • CORN (May 15) 364'2 -5'6 10/20/14   7:44 AM CST
  • SOYBEANS (Nov 14) 938'2 -13'4 10/20/14   7:44 AM CST
  • SOYBEANS (Jan 15) 946'4 -13'2 10/20/14   7:44 AM CST
  • SOYBEANS (Mar 15) 954'4 -13'4 10/20/14   7:44 AM CST
  • WHEAT (Dec 14) 510'0 -6'0 10/20/14   7:44 AM CST
  • WHEAT (Mar 15) 521'4 -6'4 10/20/14   7:29 AM CST
  • WHEAT (May 15) 528'4 -6'0 10/20/14   7:43 AM CST
  • CORN (Dec 14) 347'6 -4'2 10/17/14   1:30 PM CST
  • CORN (Mar 15) 360'4 -4'0 10/17/14   1:30 PM CST
  • CORN (May 15) 369'6 -4'2 10/17/14   1:30 PM CST
  • CORN (Jul 15) 381'6 -4'0 10/17/14   1:30 PM CST
  • CORN (Sep 15) 386'2 -4'0 10/17/14   1:30 PM CST
  • SOYBEANS (Nov 14) 952'2 -14'6 10/17/14   1:30 PM CST
  • SOYBEANS (Jan 15) 959'4 -14'4 10/17/14   1:30 PM CST
  • SOYBEANS (Mar 15) 980'4 -13'6 10/17/14   1:30 PM CST
  • SOYBEANS (May 15) 978'0 -13'6 10/17/14   1:30 PM CST
  • SOYBEANS (Jul 15) 982'0 -13'0 10/17/14   1:30 PM CST
  • SOYBEANS (Aug 15) 949'0 -12'6 10/17/14   1:30 PM CST
  • WHEAT (Dec 14) 515'2 -1'0 10/17/14   1:30 PM CST
  • WHEAT (Mar 15) 517'0 -0'6 10/17/14   1:30 PM CST
  • WHEAT (May 15) 521'2 -1'0 10/17/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 165.100 - 0.200 10/17/14   1:14 PM CST
  • LIVE CATTLE (Dec 14) 165.050 - 0.250 10/17/14   1:14 PM CST
  • LEAN HOGS (Dec 14) 90.500 0.250 10/17/14   1:14 PM CST
  • LEAN HOGS (Feb 15) 87.550 1.100 10/17/14   1:14 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 345'2 346'6 342'0 342'4 -5'4 348'0 07:45A Chart for @C4Z Options for @C4Z
Mar 15 358'6 359'6 355'0 355'6 -5'4 361'2 07:45A Chart for @C5H Options for @C5H
May 15 367'0 368'4 364'0 364'2 -5'6 370'0 07:45A Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 950'0 950'6 937'4 938'2 -13'4 951'6 07:45A Chart for @S4X Options for @S4X
Jan 15 957'4 958'2 945'4 946'4 -13'2 959'6 07:45A Chart for @S5F Options for @S5F
Mar 15 966'2 966'2 953'6 954'4 -13'4 968'0 07:45A Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 515'0 515'6 507'2 510'0 -6'0 516'0 07:45A Chart for @W4Z Options for @W4Z
Mar 15 528'0 528'0 519'6 521'4 -6'4 528'0 07:45A Chart for @W5H Options for @W5H
May 15 534'4 534'4 526'4 528'4 -6'0 534'4 07:45A Chart for @W5K Options for @W5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 350'2 350'6 347'4 347'6 -4'2 348'0s 10/17 Chart for C4Z Options for C4Z
Mar 15 363'6 363'6 360'4 360'4 -4'0 361'2s 10/17 Chart for C5H Options for C5H
May 15 369'0 369'6 369'0 369'6 -4'2 370'0s 10/17 Chart for C5K Options for C5K
Jul 15 381'6 -4'0 377'4s 10/17 Chart for C5N Options for C5N
Sep 15 386'2 -4'0 384'4s 10/17 Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 958'0 959'0 951'6 952'2 -14'6 951'6s 10/17 Chart for S4X Options for S4X
Jan 15 969'0 969'0 959'4 959'4 -14'4 959'6s 10/17 Chart for S5F Options for S5F
Mar 15 980'4 -13'6 968'0s 10/17 Chart for S5H Options for S5H
May 15 978'0 978'0 978'0 978'0 -13'6 976'6s 10/17 Chart for S5K Options for S5K
Jul 15 982'0 -13'0 983'6s 10/17 Chart for S5N Options for S5N
Aug 15 949'0 -12'6 985'4s 10/17 Chart for S5Q Options for S5Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 514'6 515'4 514'6 515'2 -1'0 516'0s 10/17 Chart for W4Z Options for W4Z
Mar 15 517'0 -0'6 528'0s 10/17 Chart for W5H Options for W5H
May 15 521'2 -1'0 534'4s 10/17 Chart for W5K Options for W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 164.300 165.100 164.100 165.100 - 0.200 165.050s 10/17 Chart for LC4V Options for LC4V
Dec 14 164.875 165.200 164.200 165.050 - 0.250 165.050s 10/17 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.800 90.850 89.700 90.500 0.250 90.575s 10/17 Chart for LH4Z Options for LH4Z
Feb 15 87.150 87.700 86.500 87.550 1.100 87.550s 10/17 Chart for LH5G Options for LH5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
C4Z 347'6 -4'2
S4X 952'2 -14'6
W4Z 515'2 -1'0
O4Z 338'0 0'6
Stocks
MSFT 43.6300 0.8900
WMT 74.1000 0.2800
XOM 91.210000 0.610000
TWX 75.8500 0.4400



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  342'4
Change:  -5'4
Bid:  342'4
Ask:  342'6
Today's High:  346'6
Today's Low:  342'0
Volume:  127,179
Open:  345'2
Settle:  348'0
Prev:  348'0
Contract High: 
Contract Low: 
Updated:  Oct-20-2014
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
 
  10/31/14 12/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 342'4 342'4 355'6
Futures Month @C4Z @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 938'2 946'4 946'4
Futures Month @S4X @S5F @S5F
Cash Price
Basis
  Chart Chart Chart
WHEAT #1 Futures Price 510'0    
Futures Month @W4Z    
Cash Price    
Basis    
  Chart
Price as of 10/20/14 07:59AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 83% Dew Pt: 47oF
Barom: 29.94 Wind Dir: SW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:13 Sunset: 6:13
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 Mon
10/20
Tue
10/21
Wed
10/22
Thu
10/23
Fri
10/24
Weather
Condition
Clear Clear Clear Mostly Cloudy Partly Cloudy
Weather Clear Clear Clear Mostly Cloudy Partly Cloudy
Temp
L/H (°F)
48/68 43/62 36/58 39/61 44/66
Feels
Like

L/H (°F)
48/68 40/62 32/58 36/61 44/66
Dew Point
(°F)
48 42 37 40 45
Humidity
(%)
62 64 65 66 67
Wind
Speed

(mph)
9 7 5 4 3
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.11 0.09 0.08 0.07 0.07
View complete Local Weather

DTN Blogs & Forums

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