0
0
0
 

Quote Ticker
  • CORN (Sep 15) 369'0 2'2 8/4/15   1:19 PM CST
  • CORN (Dec 15) 379'0 2'2 8/4/15   1:19 PM CST
  • CORN (Mar 16) 389'6 2'4 8/4/15   1:19 PM CST
  • SOYBEANS (Aug 15) 975'2 -1'4 8/4/15   1:16 PM CST
  • SOYBEANS (Sep 15) 949'6 3'6 8/4/15   1:19 PM CST
  • SOYBEANS (Nov 15) 943'2 6'6 8/4/15   1:19 PM CST
  • CORN (Sep 15) 369'0 2'2 8/4/15   1:19 PM CST
  • CORN (Dec 15) 379'0 2'2 8/4/15   1:19 PM CST
  • CORN (Mar 16) 389'6 2'4 8/4/15   1:19 PM CST
  • CORN (May 16) 395'6 2'4 8/4/15   1:19 PM CST
  • CORN (Jul 16) 401'0 2'0 8/4/15   1:19 PM CST
  • SOYBEANS (Aug 15) 975'2 -1'4 8/4/15   1:16 PM CST
  • SOYBEANS (Sep 15) 949'6 3'6 8/4/15   1:19 PM CST
  • SOYBEANS (Nov 15) 943'2 6'6 8/4/15   1:19 PM CST
  • SOYBEANS (Jan 16) 948'0 6'6 8/4/15   1:19 PM CST
  • SOYBEANS (Mar 16) 944'6 5'6 8/4/15   1:19 PM CST
  • SOYBEANS (May 16) 941'6 4'4 8/4/15   1:19 PM CST
  • WHEAT (Sep 15) 493'2 -5'4 8/4/15   1:19 PM CST
  • WHEAT (Dec 15) 500'2 -4'6 8/4/15   1:19 PM CST
  • WHEAT (Mar 16) 507'6 -4'0 8/4/15   1:19 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 368'0 372'6 366'6 369'0 2'2 368'6s 03:53P Chart for @C5U Options for @C5U
Dec 15 377'6 382'6 376'4 379'0 2'2 378'6s 03:45P Chart for @C5Z Options for @C5Z
Mar 16 388'6 393'4 387'4 389'6 2'4 389'6s 03:28P Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 977'4 986'4 971'0 975'2 -1'4 976'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 944'2 957'0 942'6 949'6 3'6 948'6s 03:36P Chart for @S5U Options for @S5U
Nov 15 935'0 949'0 933'2 943'2 6'6 942'2s 03:55P Chart for @S5X Options for @S5X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 368'0 372'6 366'6 369'0 2'2 368'6s 03:53P Chart for @C5U Options for @C5U
Dec 15 377'6 382'6 376'4 379'0 2'2 378'6s 03:45P Chart for @C5Z Options for @C5Z
Mar 16 388'6 393'4 387'4 389'6 2'4 389'6s 03:28P Chart for @C6H Options for @C6H
May 16 395'4 399'6 394'0 395'6 2'4 396'0s 01:30P Chart for @C6K Options for @C6K
Jul 16 400'4 404'0 399'0 401'0 2'0 401'0s 01:30P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 977'4 986'4 971'0 975'2 -1'4 976'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 944'2 957'0 942'6 949'6 3'6 948'6s 03:36P Chart for @S5U Options for @S5U
Nov 15 935'0 949'0 933'2 943'2 6'6 942'2s 03:55P Chart for @S5X Options for @S5X
Jan 16 941'0 954'4 939'2 948'0 6'6 947'6s 03:36P Chart for @S6F Options for @S6F
Mar 16 938'6 952'4 938'6 944'6 5'6 945'2s 03:42P Chart for @S6H Options for @S6H
May 16 936'6 948'0 936'0 941'6 4'4 941'2s 02:31P Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 499'0 506'6 491'2 493'2 -5'4 493'4s 03:59P Chart for @W5U Options for @W5U
Dec 15 505'4 513'2 498'4 500'2 -4'6 500'2s 02:30P Chart for @W5Z Options for @W5Z
Mar 16 513'4 520'0 506'0 507'6 -4'0 508'0s 01:30P Chart for @W6H Options for @W6H
LC - LCF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for LC0F Options for LC0F
LH - LHF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for LH0F Options for LH0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C5U 369'0 2'2
@S5Q 975'2 -1'4
@W5U 493'2 -5'4
@O5U 235'0 1'4
Stocks
MSFT 47.5400 0.7300
WMT 72.250000 0.070000
XOM 77.170000 -0.890000
TWX 87.650000 -0.130000



Intraday Commodities
@CU5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5U)
Exchange:  CBOT
Last Trade:  369'0
Change:  2'2
Bid:  367'6
Ask:  367'6
Today's High:  372'6
Today's Low:  366'6
Volume:  72,449
Open:  368'0
Settle:  368'6s
Prev:  366'4
Contract High: 
Contract Low: 
Updated:  Aug-04-2015
1:19:00PM
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.  We are now offering free DP that must be priced by 8/31/2015

Local Cash Bids
 
  8/31/15 10/31/15 12/31/15 1/31/16
Raymond #2 YELLOW CORN Futures Price 368'6s 378'6s 378'6s 389'6s
Futures Month @C5U @C5Z @C5Z @C6H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 942'2s 942'2s 947'6s 947'6s
Futures Month @S5X @S5X @S6F @S6F
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 08/04/15 04:54PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 81oF Feels Like: 83oF
Humid: 60% Dew Pt: 65oF
Barom: 29.98 Wind Dir: NNE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:01 Sunset: 8:07
As reported at LITCHFIELD, IL at 4:00 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
8/4
Wed
8/5
Thu
8/6
Fri
8/7
Sat
8/8
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms Partly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms Partly Cloudy
Temp
L/H (°F)
67/82 64/77 65/80 68/84 67/84
Feels
Like

L/H (°F)
67/84 64/78 65/83 68/87 67/87
Dew Point
(°F)
66 66 67 65 66
Humidity
(%)
63 80 77 66 67
Wind
Speed

(mph)
5 6 6 3 3
Precip
(%)
40 80 80 30 -
Precip
Amt
(in.)
Rain
0.14
Rain
1.17
Rain
0.81
Rain
0.11
None
Evap
(in./day)
0.14 0.11 0.11 0.12 0.11
View complete Local Weather

DTN Blogs & Forums

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