0
0
0
 

Quote Ticker
  • CORN (Sep 14) 363'0 1'4 7/25/14   1:30 PM CST
  • CORN (Dec 14) 372'0 2'2 7/25/14   1:30 PM CST
  • CORN (Mar 15) 383'4 2'0 7/25/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1211'6 4'6 7/25/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1113'4 2'2 7/25/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1083'0 -1'2 7/25/14   1:30 PM CST
  • WHEAT (Sep 14) 537'4 9'2 7/25/14   1:30 PM CST
  • WHEAT (Dec 14) 559'2 9'4 7/25/14   1:30 PM CST
  • WHEAT (Mar 15) 581'0 8'6 7/25/14   1:30 PM CST
  • CORN (Sep 14) 363'4 1'4 7/25/14   1:30 PM CST
  • CORN (Dec 14) 372'0 2'2 7/25/14   1:30 PM CST
  • CORN (Mar 15) 378'6 2'0 7/25/14   1:30 PM CST
  • CORN (May 15) 388'2 1'4 7/25/14   1:30 PM CST
  • CORN (Jul 15) 395'6 1'2 7/25/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1211'0 4'6 7/25/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1105'0 2'2 7/25/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1083'4 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1090'2 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1078'0 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (May 15) 1100'0 -1'4 7/25/14   1:30 PM CST
  • WHEAT (Sep 14) 537'4 9'2 7/25/14   1:30 PM CST
  • WHEAT (Dec 14) 556'0 9'4 7/25/14   1:30 PM CST
  • WHEAT (Mar 15) 572'0 8'6 7/25/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 159.100 2.550 7/25/14   1:13 PM CST
  • LIVE CATTLE (Oct 14) 159.800 1.750 7/25/14   1:13 PM CST
  • LEAN HOGS (Aug 14) 123.600 0.425 7/25/14   1:13 PM CST
  • LEAN HOGS (Oct 14) 107.250 - 0.625 7/25/14   1:13 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'0 363'4 357'0 363'0 1'4 363'0s 07/25 Chart for @C4U Options for @C4U
Dec 14 369'0 372'0 364'6 372'0 2'2 371'6s 07/25 Chart for @C4Z Options for @C4Z
Mar 15 380'6 383'4 376'4 383'4 2'0 383'2s 07/25 Chart for @C5H Options for @C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1206'4 1214'4 1197'6 1211'6 4'6 1212'2s 07/25 Chart for @S4Q Options for @S4Q
Sep 14 1112'0 1115'4 1098'4 1113'4 2'2 1113'6s 07/25 Chart for @S4U Options for @S4U
Nov 14 1084'6 1087'2 1070'2 1083'0 -1'2 1083'4s 07/25 Chart for @S4X Options for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 528'6 538'4 526'4 537'4 9'2 538'0s 07/25 Chart for @W4U Options for @W4U
Dec 14 550'4 560'2 547'4 559'2 9'4 559'6s 07/25 Chart for @W4Z Options for @W4Z
Mar 15 576'0 581'6 568'6 581'0 8'6 581'4s 07/25 Chart for @W5H Options for @W5H
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'0 363'4 357'6 363'4 1'4 363'0s 07/25 Chart for C4U Options for C4U
Dec 14 366'4 372'0 365'6 372'0 2'2 371'6s 07/25 Chart for C4Z Options for C4Z
Mar 15 378'6 378'6 378'6 378'6 2'0 383'2s 07/25 Chart for C5H Options for C5H
May 15 388'2 388'2 388'2 388'2 1'4 391'0s 07/25 Chart for C5K Options for C5K
Jul 15 395'6 395'6 395'6 395'6 1'2 398'2s 07/25 Chart for C5N Options for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1212'0 1212'0 1211'0 1211'0 4'6 1212'2s 07/25 Chart for S4Q Options for S4Q
Sep 14 1105'0 1109'0 1105'0 1105'0 2'2 1113'6s 07/25 Chart for S4U Options for S4U
Nov 14 1074'0 1084'0 1071'6 1083'4 -1'2 1083'4s 07/25 Chart for S4X Options for S4X
Jan 15 1081'0 1090'6 1079'4 1090'2 -1'2 1090'2s 07/25 Chart for S5F Options for S5F
Mar 15 1078'0 -1'2 1096'2s 07/25 Chart for S5H Options for S5H
May 15 1100'0 1100'0 1100'0 1100'0 -1'4 1102'0s 07/25 Chart for S5K Options for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 532'2 538'4 532'2 537'4 9'2 538'0s 07/25 Chart for W4U Options for W4U
Dec 14 556'2 559'0 556'0 556'0 9'4 559'6s 07/25 Chart for W4Z Options for W4Z
Mar 15 572'0 8'6 581'4s 07/25 Chart for W5H Options for W5H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.800 159.100 157.200 159.100 2.550 159.100s 07/25 Chart for LC4Q Options for LC4Q
Oct 14 159.000 159.800 158.400 159.800 1.750 159.800s 07/25 Chart for LC4V Options for LC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 123.700 124.350 123.200 123.600 0.425 123.625s 07/25 Chart for LH4Q Options for LH4Q
Oct 14 108.750 108.750 106.500 107.250 - 0.625 107.275s 07/25 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 363'4 1'4
S4Q 1211'0 4'6
W4U 537'4 9'2
O4U 336'4 11'0
Stocks
MSFT 44.5000 0.1000
WMT 75.9700 -0.3800
XOM 103.180000 - 1.100000
TWX 84.9900 0.9800



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  363'0
Change:  1'4
Bid:  362'0
Ask:  362'0
Today's High:  363'4
Today's Low:  357'0
Volume:  68,544
Open:  361'0
Settle:  363'0s
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Jul-25-2014
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
 
  7/31/14 10/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 363'0s 371'6s 383'2s
Futures Month @C4U @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1212'2s 1083'4s 1096'2s
Futures Month @S4Q @S4X @S5H
Cash Price
Basis
  Chart Chart Chart
WHEAT #1 Futures Price 538'0s    
Futures Month @W4U    
Cash Price    
Basis    
  Chart
Price as of 07/26/14 10:10AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 74oF Feels Like: 78oF
Humid: 86% Dew Pt: 70oF
Barom: 29.88 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:53 Sunset: 8:16
As reported at LITCHFIELD, IL at 9:00 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 Sat
7/26
Sun
7/27
Mon
7/28
Tue
7/29
Wed
7/30
Weather
Condition
Thunder Storms Thunder Storms Clear Clear Clear
Weather Thunder Storms Thunder Storms Clear Clear Clear
Temp
L/H (°F)
65/92 66/85 59/73 56/78 55/80
Feels
Like

L/H (°F)
65/105 66/89 59/73 56/78 55/80
Dew Point
(°F)
73 66 58 54 56
Humidity
(%)
73 60 65 54 53
Wind
Speed

(mph)
8 15 10 4 2
Precip
(%)
50 35 - - -
Precip
Amt
(in.)
Rain
0.06
Rain
0.06
None None None
Evap
(in./day)
0.17 0.22 0.14 0.14 0.11
View complete Local Weather

DTN Blogs & Forums

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