0
0
0
 

Quote Ticker
  • CORN (Jul 25) 455'4 1'0 5/20/25   8:48 PM CST
  • CORN (Sep 25) 437'0 1'6 5/20/25   8:41 PM CST
  • CORN (Dec 25) 450'2 1'6 5/20/25   8:48 PM CST
  • SOYBEANS (Jul 25) 1055'4 2'4 5/20/25   8:50 PM CST
  • SOYBEANS (Aug 25) 1053'0 2'6 5/20/25   8:48 PM CST
  • SOYBEANS (Sep 25) 1036'4 2'4 5/20/25   8:50 PM CST
  • WHEAT (Jul 25) 548'4 2'4 5/20/25   8:48 PM CST
  • WHEAT (Sep 25) 562'0 2'2 5/20/25   8:48 PM CST
  • WHEAT (Dec 25) 582'6 2'4 5/20/25   8:48 PM CST
  • CORN (Jul 25) 455'4 1'0 5/20/25   8:48 PM CST
  • CORN (Sep 25) 437'0 1'6 5/20/25   8:41 PM CST
  • CORN (Dec 25) 450'2 1'6 5/20/25   8:48 PM CST
  • CORN (Mar 26) 464'6 1'6 5/20/25   8:41 PM CST
  • CORN (May 26) 472'6 1'4 5/20/25   7:47 PM CST
  • SOYBEANS (Jul 25) 1055'4 2'4 5/20/25   8:50 PM CST
  • SOYBEANS (Aug 25) 1053'0 2'6 5/20/25   8:48 PM CST
  • SOYBEANS (Sep 25) 1036'4 2'4 5/20/25   8:50 PM CST
  • SOYBEANS (Nov 25) 1044'0 3'0 5/20/25   8:50 PM CST
  • SOYBEANS (Jan 26) 1056'0 3'0 5/20/25   8:50 PM CST
  • SOYBEANS (Mar 26) 1062'6 2'2 5/20/25   8:42 PM CST
  • WHEAT (Jul 25) 548'4 2'4 5/20/25   8:48 PM CST
  • WHEAT (Sep 25) 562'0 2'2 5/20/25   8:48 PM CST
  • WHEAT (Dec 25) 582'6 2'4 5/20/25   8:48 PM CST
  • LIVE CATTLE (Jun 25) 213.200 0.200 5/20/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 207.800 - 0.075 5/20/25   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 454'4 456'2 454'4 455'4 1'0 454'4 08:49P Chart for @C5N Options for @C5N
Sep 25 435'2 437'2 435'0 437'0 1'6 435'2 08:50P Chart for @C5U Options for @C5U
Dec 25 448'4 450'4 448'2 450'2 1'6 448'4 08:50P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1052'6 1058'0 1052'6 1055'4 2'4 1053'0 08:50P Chart for @S5N Options for @S5N
Aug 25 1049'4 1055'0 1049'4 1053'0 2'6 1050'2 08:50P Chart for @S5Q Options for @S5Q
Sep 25 1033'0 1038'0 1033'0 1036'4 2'4 1034'0 08:50P Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 546'0 548'4 546'0 548'4 2'4 546'0 08:50P Chart for @W5N Options for @W5N
Sep 25 559'6 562'0 559'4 562'0 2'2 559'6 08:50P Chart for @W5U Options for @W5U
Dec 25 580'2 582'6 580'2 582'6 2'4 580'2 08:50P Chart for @W5Z Options for @W5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 454'4 456'2 454'4 455'4 1'0 454'4 08:49P Chart for @C5N Options for @C5N
Sep 25 435'2 437'2 435'0 437'0 1'6 435'2 08:50P Chart for @C5U Options for @C5U
Dec 25 448'4 450'4 448'2 450'2 1'6 448'4 08:50P Chart for @C5Z Options for @C5Z
Mar 26 462'2 464'6 462'2 464'6 1'6 463'0 08:50P Chart for @C6H Options for @C6H
May 26 470'6 473'0 470'6 472'6 1'4 471'2 08:50P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1052'6 1058'0 1052'6 1055'4 2'4 1053'0 08:50P Chart for @S5N Options for @S5N
Aug 25 1049'4 1055'0 1049'4 1053'0 2'6 1050'2 08:50P Chart for @S5Q Options for @S5Q
Sep 25 1033'0 1038'0 1033'0 1036'4 2'4 1034'0 08:50P Chart for @S5U Options for @S5U
Nov 25 1041'0 1045'6 1041'0 1044'0 3'0 1041'0 08:50P Chart for @S5X Options for @S5X
Jan 26 1053'6 1057'2 1053'6 1056'0 3'0 1053'0 08:50P Chart for @S6F Options for @S6F
Mar 26 1061'0 1064'4 1061'0 1062'6 2'2 1060'4 08:50P Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 546'0 548'4 546'0 548'4 2'4 546'0 08:50P Chart for @W5N Options for @W5N
Sep 25 559'6 562'0 559'4 562'0 2'2 559'6 08:50P Chart for @W5U Options for @W5U
Dec 25 580'2 582'6 580'2 582'6 2'4 580'2 08:50P Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 212.875 213.650 212.450 213.200 0.200 213.175s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 207.775 208.550 207.050 207.800 - 0.075 207.850s 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 455'4 1'0
@S5N 1055'0 2'0
@W5N 548'4 2'4
@O5N 357'2 0'6
Stocks
MSFT 458.1700 - 0.7000
WMT 97.800000 -0.320000
XOM 104.9500 - 1.5200
TWX



Intraday Commodities
@CN5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  455'4
Change:  1'0
Bid:  455'2
Ask:  455'4
Today's High:  456'2
Today's Low:  454'4
Volume:  194,894
Open:  454'4
Settle:  454'4
Prev:  454'4
Contract High: 
Contract Low: 
Updated:  May-20-2025
8:48:00PM
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
 
  5/31/25 10/31/25 12/31/25 1/31/26
Raymond #2 YELLOW CORN Futures Price 455'4 450'2 450'2 464'6
Futures Month @C5N @C5Z @C5Z @C6H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1055'4 1044'0 1056'0 1062'6
Futures Month @S5N @S5X @S6F @S6H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 05/20/25 09:01PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 69oF Feels Like: 69oF
Humid: 68% Dew Pt: 58oF
Barom: 29.62 Wind Dir: WNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:39 Sunset: 8:10
As reported at Litchfield, IL at 8:00 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
5/21
Thu
5/22
Fri
5/23
Sat
5/24
Sun
5/25
Weather
Condition
Mostly Cloudy Cloudy Rain Thunder Storms Thunder Storms
Weather Mostly Cloudy Cloudy Rain Thunder Storms Thunder Storms
Temp
L/H (°F)
53/68 48/61 44/67 49/61 52/62
Feels
Like

L/H (°F)
53/68 44/61 41/67 47/61 52/62
Dew Point
(°F)
48 43 42 47 50
Humidity
(%)
58 59 48 67 75
Wind
Speed

(mph)
17 13 6 9 11
Precip
(%)
- - 22 80 80
Precip
Amt
(in.)
None None Rain
0.01
Rain
0.54
Rain
0.59
Evap
(in./day)
0.19 0.15 0.16 0.12 0.11
View complete Local Weather

DTN Blogs & Forums

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