0
0
0
 

Quote Ticker
  • CORN (Dec 24) 422'2 -1'0 12/4/24   12:35 PM CST
  • CORN (Mar 25) 430'2 -2'0 12/4/24   12:40 PM CST
  • CORN (May 25) 435'6 -2'2 12/4/24   12:40 PM CST
  • SOYBEANS (Jan 25) 983'0 -8'6 12/4/24   12:40 PM CST
  • SOYBEANS (Mar 25) 989'2 -8'0 12/4/24   12:40 PM CST
  • SOYBEANS (May 25) 1001'4 -7'2 12/4/24   12:39 PM CST
  • WHEAT (Dec 24) 535'6 -1'0 12/4/24   8:42 AM CST
  • WHEAT (Mar 25) 548'0 0'4 12/4/24   12:39 PM CST
  • WHEAT (May 25) 556'6 0'2 12/4/24   12:39 PM CST
  • CORN (Dec 24) 422'2 -1'0 12/4/24   12:35 PM CST
  • CORN (Mar 25) 430'2 -2'0 12/4/24   12:40 PM CST
  • CORN (May 25) 435'6 -2'2 12/4/24   12:40 PM CST
  • CORN (Jul 25) 438'4 -2'2 12/4/24   12:38 PM CST
  • CORN (Sep 25) 425'2 -1'6 12/4/24   12:39 PM CST
  • SOYBEANS (Jan 25) 983'0 -8'6 12/4/24   12:40 PM CST
  • SOYBEANS (Mar 25) 989'2 -8'0 12/4/24   12:40 PM CST
  • SOYBEANS (May 25) 1001'4 -7'2 12/4/24   12:39 PM CST
  • SOYBEANS (Jul 25) 1013'4 -7'2 12/4/24   12:39 PM CST
  • SOYBEANS (Aug 25) 1011'2 -6'6 12/4/24   12:40 PM CST
  • SOYBEANS (Sep 25) 998'2 -6'4 12/4/24   12:36 PM CST
  • WHEAT (Dec 24) 535'6 -1'0 12/4/24   8:42 AM CST
  • WHEAT (Mar 25) 548'0 0'4 12/4/24   12:39 PM CST
  • WHEAT (May 25) 556'6 0'2 12/4/24   12:39 PM CST
  • LIVE CATTLE (Dec 24) 188.250 - 0.225 12/4/24   12:40 PM CST
  • LIVE CATTLE (Feb 25) 188.100 - 0.975 12/4/24   12:40 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 423'2 424'4 421'0 422'2 -1'0 423'2 12:40P Chart for @C4Z Options for @C4Z
Mar 25 432'0 433'4 429'4 430'2 -2'0 432'2 12:40P Chart for @C5H Options for @C5H
May 25 438'0 438'6 435'0 435'6 -2'2 438'0 12:40P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 991'4 992'0 980'4 983'0 -8'6 991'6 12:40P Chart for @S5F Options for @S5F
Mar 25 997'0 997'6 987'0 989'2 -8'0 997'2 12:40P Chart for @S5H Options for @S5H
May 25 1009'0 1009'4 999'2 1001'4 -7'2 1008'6 12:40P Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 537'2 541'0 535'6 535'6 -1'0 536'6 12:39P Chart for @W4Z Options for @W4Z
Mar 25 548'6 549'6 540'2 548'0 0'4 547'4 12:40P Chart for @W5H Options for @W5H
May 25 558'0 558'4 549'2 556'6 0'2 556'4 12:40P Chart for @W5K Options for @W5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 423'2 424'4 421'0 422'2 -1'0 423'2 12:40P Chart for @C4Z Options for @C4Z
Mar 25 432'0 433'4 429'4 430'2 -2'0 432'2 12:40P Chart for @C5H Options for @C5H
May 25 438'0 438'6 435'0 435'6 -2'2 438'0 12:40P Chart for @C5K Options for @C5K
Jul 25 440'6 441'2 437'6 438'4 -2'2 440'6 12:40P Chart for @C5N Options for @C5N
Sep 25 427'2 427'2 424'6 425'2 -1'6 427'0 12:40P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 991'4 992'0 980'4 983'0 -8'6 991'6 12:40P Chart for @S5F Options for @S5F
Mar 25 997'0 997'6 987'0 989'2 -8'0 997'2 12:40P Chart for @S5H Options for @S5H
May 25 1009'0 1009'4 999'2 1001'4 -7'2 1008'6 12:40P Chart for @S5K Options for @S5K
Jul 25 1021'0 1021'4 1011'4 1013'4 -7'2 1020'6 12:40P Chart for @S5N Options for @S5N
Aug 25 1018'0 1018'0 1009'0 1011'2 -6'6 1018'0 12:40P Chart for @S5Q Options for @S5Q
Sep 25 1004'6 1004'6 996'4 998'2 -6'4 1004'6 12:40P Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 537'2 541'0 535'6 535'6 -1'0 536'6 12:39P Chart for @W4Z Options for @W4Z
Mar 25 548'6 549'6 540'2 548'0 0'4 547'4 12:40P Chart for @W5H Options for @W5H
May 25 558'0 558'4 549'2 556'6 0'2 556'4 12:40P Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 188.525 188.700 188.075 188.225 - 0.250 188.475 12:40P Chart for @LE4Z Options for @LE4Z
Feb 25 189.075 189.375 188.025 188.125 - 0.950 189.075 12:40P Chart for @LE5G Options for @LE5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C4Z 422'2 -1'0
@S5F 983'0 -8'6
@W4Z 535'6 -1'0
@O4Z 351'0 0'0
Stocks
MSFT 436.6457 5.4457
WMT 93.865000 0.355000
XOM 114.1900 - 3.4800
TWX



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  422'2
Change:  -1'0
Bid:  422'0
Ask:  422'4
Today's High:  424'4
Today's Low:  421'0
Volume:  4,091
Open:  423'2
Settle:  423'2
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Dec-04-2024
12:35:00PM
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 2024 and/or the 2025 crop years.
Ask about nongmo corn and soybean programs for the 2024 crop year.

 

Local Cash Bids
 
  12/31/24 1/31/25
Raymond #2 YELLOW CORN Futures Price 422'2 430'2
Futures Month @C4Z @C5H
Cash Price
Basis
  Chart Chart
#2 YELLOW SOYBEANS Futures Price 983'0 983'0
Futures Month @S5F @S5F
Cash Price
Basis
  Chart Chart
Price as of 12/04/24 12:51PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 45oF Feels Like: 37oF
Humid: 71% Dew Pt: 36oF
Barom: 29.88 Wind Dir: WSW
Cond: N/A Wind Spd: 20 mph
Sunrise: 7:02 Sunset: 4:35
As reported at Litchfield, IL at 12:00 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
12/4
Thu
12/5
Fri
12/6
Sat
12/7
Sun
12/8
Weather
Condition
Partly Cloudy Clear Partly Cloudy Clear Rain
Weather Partly Cloudy Clear Partly Cloudy Clear Rain
Temp
L/H (°F)
25/47 13/24 14/32 24/44 34/49
Feels
Like

L/H (°F)
13/40 -3/12 7/24 16/38 25/43
Dew Point
(°F)
33 4 8 21 37
Humidity
(%)
72 48 44 61 83
Wind
Speed

(mph)
17 11 7 9 13
Precip
(%)
- - - - 70
Precip
Amt
(in.)
None None None None Rain
0.28
Evap
(in./day)
0.06 0.04 0.05 0.05 0.04
View complete Local Weather

DTN Blogs & Forums

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