0
0
0
 

Quote Ticker
  • CORN (Jul 25) 432'6 2'0 6/18/25   1:19 PM CST
  • CORN (Sep 25) 429'0 5'2 6/18/25   1:19 PM CST
  • CORN (Dec 25) 443'6 5'2 6/18/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1072'6 0'6 6/18/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1075'0 0'4 6/18/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1060'0 0'4 6/18/25   1:19 PM CST
  • WHEAT (Jul 25) 573'6 25'2 6/18/25   1:19 PM CST
  • WHEAT (Sep 25) 589'4 25'0 6/18/25   1:19 PM CST
  • WHEAT (Dec 25) 611'2 25'2 6/18/25   1:19 PM CST
  • CORN (Jul 25) 432'6 2'0 6/18/25   1:19 PM CST
  • CORN (Sep 25) 429'0 5'2 6/18/25   1:19 PM CST
  • CORN (Dec 25) 443'6 5'2 6/18/25   1:19 PM CST
  • CORN (Mar 26) 459'0 5'4 6/18/25   1:19 PM CST
  • CORN (May 26) 468'4 5'2 6/18/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1072'6 0'6 6/18/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1075'0 0'4 6/18/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1060'0 0'4 6/18/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1066'6 0'4 6/18/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1080'0 0'6 6/18/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1089'4 0'4 6/18/25   1:19 PM CST
  • WHEAT (Jul 25) 573'6 25'2 6/18/25   1:19 PM CST
  • WHEAT (Sep 25) 589'4 25'0 6/18/25   1:19 PM CST
  • WHEAT (Dec 25) 611'2 25'2 6/18/25   1:19 PM CST
  • LIVE CATTLE (Jun 25) 224.350 1.050 6/18/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 211.775 1.025 6/18/25   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 431'4 434'4 430'0 432'6 2'0 433'4s 03:50P Chart for @C5N Options for @C5N
Sep 25 424'0 430'6 423'4 429'0 5'2 429'0s 03:19P Chart for @C5U Options for @C5U
Dec 25 438'6 445'6 438'6 443'6 5'2 444'0s 03:41P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1072'2 1079'6 1069'4 1072'6 0'6 1074'6s 03:44P Chart for @S5N Options for @S5N
Aug 25 1074'4 1079'6 1072'0 1075'0 0'4 1076'6s 03:40P Chart for @S5Q Options for @S5Q
Sep 25 1057'0 1064'2 1056'2 1060'0 0'4 1061'2s 01:30P Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 549'0 575'0 547'0 573'6 25'2 574'2s 03:45P Chart for @W5N Options for @W5N
Sep 25 565'0 591'0 563'4 589'4 25'0 590'4s 03:50P Chart for @W5U Options for @W5U
Dec 25 586'4 612'6 585'0 611'2 25'2 612'2s 02:30P Chart for @W5Z Options for @W5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 431'4 434'4 430'0 432'6 2'0 433'4s 03:50P Chart for @C5N Options for @C5N
Sep 25 424'0 430'6 423'4 429'0 5'2 429'0s 03:19P Chart for @C5U Options for @C5U
Dec 25 438'6 445'6 438'6 443'6 5'2 444'0s 03:41P Chart for @C5Z Options for @C5Z
Mar 26 453'6 460'2 453'6 459'0 5'4 459'2s 03:11P Chart for @C6H Options for @C6H
May 26 463'6 469'6 463'4 468'4 5'2 468'6s 03:08P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1072'2 1079'6 1069'4 1072'6 0'6 1074'6s 03:44P Chart for @S5N Options for @S5N
Aug 25 1074'4 1079'6 1072'0 1075'0 0'4 1076'6s 03:40P Chart for @S5Q Options for @S5Q
Sep 25 1057'0 1064'2 1056'2 1060'0 0'4 1061'2s 01:30P Chart for @S5U Options for @S5U
Nov 25 1064'4 1071'6 1063'6 1066'6 0'4 1068'2s 03:57P Chart for @S5X Options for @S5X
Jan 26 1077'6 1084'6 1077'2 1080'0 0'6 1081'4s 03:03P Chart for @S6F Options for @S6F
Mar 26 1088'6 1093'6 1086'6 1089'4 0'4 1091'0s 01:30P Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 549'0 575'0 547'0 573'6 25'2 574'2s 03:45P Chart for @W5N Options for @W5N
Sep 25 565'0 591'0 563'4 589'4 25'0 590'4s 03:50P Chart for @W5U Options for @W5U
Dec 25 586'4 612'6 585'0 611'2 25'2 612'2s 02:30P Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 223.775 224.700 222.925 224.350 1.050 224.300s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 210.600 211.925 210.150 211.775 1.025 211.675s 02:30P Chart for @LE5Q Options for @LE5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C5N 432'6 2'0
@S5N 1072'6 0'6
@W5N 573'6 25'2
@O5N 363'0 -7'6
Stocks
MSFT 480.2400 2.2000
WMT 95.090000 0.840000
XOM 113.1900 - 0.8100
TWX



Intraday Commodities
@CN5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  432'6
Change:  2'0
Bid:  432'4
Ask:  432'4
Today's High:  434'4
Today's Low:  430'0
Volume:  194,086
Open:  431'4
Settle:  433'4s
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Jun-18-2025
1:19:00PM
Delay Time:  10 Minutes



Welcome
 


Thank you for choosing our website. 
Call 217-229-4521  about signing up for the JSA marketing program for the 2025 and/or the 2026 crop years.
Ask about nongmo corn and soybean programs for the 2025 crop year.

 

Local Cash Bids
 
  6/30/25 10/31/25 12/31/25 1/31/26
Raymond #2 YELLOW CORN Futures Price 433'4s 444'0s 444'0s 459'2s
Futures Month @C5N @C5Z @C5Z @C6H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1074'6s 1068'2s 1081'4s 1091'0s
Futures Month @S5N @S5X @S6F @S6H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 06/18/25 04:18PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 77oF Feels Like: 78oF
Humid: 74% Dew Pt: 68oF
Barom: 29.8 Wind Dir: SW
Cond: N/A Wind Spd: 17 mph
Sunrise: 5:31 Sunset: 8:27
As reported at Litchfield, IL at 3:00 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 Wed
6/18
Thu
6/19
Fri
6/20
Sat
6/21
Sun
6/22
Weather
Condition
Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy Partly Cloudy
Weather Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy Partly Cloudy
Temp
L/H (°F)
68/79 63/81 64/86 72/91 73/92
Feels
Like

L/H (°F)
68/80 63/83 64/89 73/99 74/98
Dew Point
(°F)
68 64 65 71 71
Humidity
(%)
76 69 65 65 60
Wind
Speed

(mph)
13 6 10 13 10
Precip
(%)
50 40 - - -
Precip
Amt
(in.)
Rain
0.10
Rain
0.05
None None None
Evap
(in./day)
0.16 0.17 0.24 0.27 0.27
View complete Local Weather

DTN Blogs & Forums

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