0
0
0
 

Quote Ticker
  • CORN (Dec 14) 373'2 -1'2 10/30/14   1:30 PM CST
  • CORN (Mar 15) 386'4 -1'4 10/30/14   1:30 PM CST
  • CORN (May 15) 394'6 -1'2 10/30/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1024'4 -18'6 10/30/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1030'0 -19'2 10/30/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1035'6 -20'0 10/30/14   1:30 PM CST
  • WHEAT (Dec 14) 535'6 -2'2 10/30/14   1:30 PM CST
  • WHEAT (Mar 15) 548'4 -2'0 10/30/14   1:30 PM CST
  • WHEAT (May 15) 556'2 -1'0 10/30/14   1:30 PM CST
  • CORN (Dec 14) 373'6 -1'2 10/30/14   1:30 PM CST
  • CORN (Mar 15) 386'4 -1'4 10/30/14   1:30 PM CST
  • CORN (May 15) 394'6 -1'2 10/30/14   1:30 PM CST
  • CORN (Jul 15) 402'2 -1'0 10/30/14   1:30 PM CST
  • CORN (Sep 15) 403'2 -0'6 10/30/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1025'4 -18'6 10/30/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1030'0 -19'2 10/30/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1035'4 -20'0 10/30/14   1:30 PM CST
  • SOYBEANS (May 15) 1042'0 -20'2 10/30/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1047'6 -21'0 10/30/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 -18'6 10/30/14   1:30 PM CST
  • WHEAT (Dec 14) 536'2 -2'2 10/30/14   1:30 PM CST
  • WHEAT (Mar 15) 554'0 -2'0 10/30/14   1:30 PM CST
  • WHEAT (May 15) 521'2 -1'0 10/30/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 169.000 1.500 10/30/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 167.300 0.575 10/30/14   1:09 PM CST
  • LEAN HOGS (Dec 14) 87.250 -1.400 10/30/14   1:09 PM CST
  • LEAN HOGS (Feb 15) 86.950 -1.100 10/30/14   1:09 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'6 381'0 371'4 373'2 -1'2 374'0s 01:30P Chart for @C4Z Options for @C4Z
Mar 15 388'0 394'2 384'2 386'4 -1'4 387'0s 01:30P Chart for @C5H Options for @C5H
May 15 397'0 402'4 393'0 394'6 -1'2 395'6s 01:30P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1042'4 1053'6 1023'4 1024'4 -18'6 1024'2s 01:30P Chart for @S4X Options for @S4X
Jan 15 1048'4 1059'2 1029'0 1030'0 -19'2 1029'6s 01:30P Chart for @S5F Options for @S5F
Mar 15 1056'0 1066'2 1035'2 1035'6 -20'0 1036'0s 01:30P Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 538'2 545'4 532'4 535'6 -2'2 536'0s 01:30P Chart for @W4Z Options for @W4Z
Mar 15 553'6 558'0 544'6 548'4 -2'0 549'0s 01:30P Chart for @W5H Options for @W5H
May 15 557'6 565'0 552'6 556'2 -1'0 557'0s 01:30P Chart for @W5K Options for @W5K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 375'4 377'6 371'6 373'6 -1'2 374'0s 01:30P Chart for C4Z Options for C4Z
Mar 15 389'0 390'6 386'4 386'4 -1'4 387'0s 01:30P Chart for C5H Options for C5H
May 15 393'4 396'4 393'2 394'6 -1'2 395'6s 01:30P Chart for C5K Options for C5K
Jul 15 403'2 405'2 402'0 402'2 -1'0 402'4s 01:30P Chart for C5N Options for C5N
Sep 15 403'2 -0'6 408'4s 01:30P Chart for C5U Options for C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1036'4 1036'4 1023'4 1025'4 -18'6 1024'2s 01:30P Chart for S4X Options for S4X
Jan 15 1041'0 1041'0 1030'0 1030'0 -19'2 1029'6s 01:30P Chart for S5F Options for S5F
Mar 15 1046'4 1046'4 1035'4 1035'4 -20'0 1036'0s 01:30P Chart for S5H Options for S5H
May 15 1042'0 1042'0 1042'0 1042'0 -20'2 1042'4s 01:30P Chart for S5K Options for S5K
Jul 15 1047'4 1047'6 1047'4 1047'6 -21'0 1048'2s 01:30P Chart for S5N Options for S5N
Aug 15 1051'4 1051'4 1051'0 1051'0 -18'6 1049'0s 01:30P Chart for S5Q Options for S5Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 535'4 536'2 535'4 536'2 -2'2 536'0s 01:30P Chart for W4Z Options for W4Z
Mar 15 554'0 554'0 554'0 554'0 -2'0 549'0s 01:30P Chart for W5H Options for W5H
May 15 521'2 -1'0 557'0s 01:30P Chart for W5K Options for W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 170.550 169.300 169.000 1.500 170.500s 01:09P Chart for LC4V Options for LC4V
Dec 14 166.900 167.900 166.100 167.300 0.575 167.325s 01:09P Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.700 88.700 86.300 87.250 -1.400 87.200s 01:09P Chart for LH4Z Options for LH4Z
Feb 15 88.100 88.250 86.300 86.950 -1.100 86.950s 01:09P 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 373'6 -1'2
S4X 1025'4 -18'6
W4Z 536'2 -2'2
O4Z 338'4 -12'0
Stocks
MSFT 46.1372 -0.4828
WMT 76.3800 -0.0100
XOM 94.340000 -0.250000
TWX 79.9950 1.3850



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  373'2
Change:  -1'2
Bid:  373'0
Ask:  374'0
Today's High:  381'0
Today's Low:  371'4
Volume:  186,249
Open:  374'6
Settle:  374'0s
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Oct-30-2014
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
 
  10/31/14 12/31/14 1/31/15
Raymond #2 YELLOW CORN Futures Price 374'0s 374'0s 387'0s
Futures Month @C4Z @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1024'2s 1029'6s 1029'6s
Futures Month @S4X @S5F @S5F
Cash Price
Basis
  Chart Chart Chart
WHEAT #1 Futures Price 536'0s    
Futures Month @W4Z    
Cash Price    
Basis    
  Chart
Price as of 10/30/14 01:55PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 55% Dew Pt: 37oF
Barom: 30.09 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:24 Sunset: 6:00
As reported at LITCHFIELD, IL at 1:00 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 Thu
10/30
Fri
10/31
Sat
11/1
Sun
11/2
Mon
11/3
Weather
Condition
Rain Partly Cloudy Clear Rain Thunder Storms
Weather Rain Partly Cloudy Clear Rain Thunder Storms
Temp
L/H (°F)
35/58 33/46 27/46 33/51 41/62
Feels
Like

L/H (°F)
44/58 25/44 19/42 28/51 36/62
Dew Point
(°F)
40 31 24 29 38
Humidity
(%)
61 53 53 58 60
Wind
Speed

(mph)
7 18 7 9 10
Precip
(%)
25 - - 20 40
Precip
Amt
(in.)
Rain
0.10
None None Rain
0.02
Rain
0.06
Evap
(in./day)
0.08 0.1 0.07 0.08 0.11
View complete Local Weather

DTN Blogs & Forums

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