0
0
0
 

Quote Ticker
  • CORN (Mar 24) 415'0 2'6 3/3/24   7:22 PM CST
  • CORN (May 24) 427'4 2'6 3/3/24   7:42 PM CST
  • CORN (Jul 24) 438'2 2'0 3/3/24   7:41 PM CST
  • SOYBEANS (Mar 24) 1142'4 0'0 3/1/24   1:17 PM CST
  • SOYBEANS (May 24) 1157'4 6'2 3/3/24   7:42 PM CST
  • SOYBEANS (Jul 24) 1167'2 6'0 3/3/24   7:40 PM CST
  • WHEAT (Mar 24) 564'0 4'0 3/3/24   7:18 PM CST
  • WHEAT (May 24) 560'2 2'4 3/3/24   7:41 PM CST
  • WHEAT (Jul 24) 564'0 2'6 3/3/24   7:39 PM CST
  • CORN (Mar 24) 415'0 2'6 3/3/24   7:22 PM CST
  • CORN (May 24) 427'4 2'6 3/3/24   7:42 PM CST
  • CORN (Jul 24) 438'2 2'0 3/3/24   7:41 PM CST
  • CORN (Sep 24) 446'4 1'2 3/3/24   7:42 PM CST
  • CORN (Dec 24) 460'2 1'0 3/3/24   7:37 PM CST
  • SOYBEANS (Mar 24) 1142'4 0'0 3/1/24   1:17 PM CST
  • SOYBEANS (May 24) 1157'4 6'2 3/3/24   7:42 PM CST
  • SOYBEANS (Jul 24) 1167'2 6'0 3/3/24   7:40 PM CST
  • SOYBEANS (Aug 24) 1162'6 5'4 3/3/24   7:41 PM CST
  • SOYBEANS (Sep 24) 1151'0 5'4 3/3/24   7:28 PM CST
  • SOYBEANS (Nov 24) 1144'2 4'4 3/3/24   7:40 PM CST
  • WHEAT (Mar 24) 564'0 4'0 3/3/24   7:18 PM CST
  • WHEAT (May 24) 560'2 2'4 3/3/24   7:41 PM CST
  • WHEAT (Jul 24) 564'0 2'6 3/3/24   7:39 PM CST
  • LIVE CATTLE (Apr 24) 188.150 3.100 3/1/24   1:04 PM CST
  • LIVE CATTLE (Jun 24) 183.775 2.775 3/1/24   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 24 412'0 415'0 412'0 415'0 2'6 412'2 07:42P Chart for @C4H Options for @C4H
May 24 424'0 428'2 424'0 427'4 2'6 424'6 07:42P Chart for @C4K Options for @C4K
Jul 24 435'2 438'4 435'0 438'2 2'0 436'2 07:42P Chart for @C4N Options for @C4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 24 1142'4 0'0 1143'0 07:42P Chart for @S4H Options for @S4H
May 24 1152'2 1159'0 1151'6 1157'4 6'2 1151'2 07:42P Chart for @S4K Options for @S4K
Jul 24 1162'0 1168'4 1161'6 1167'2 6'0 1161'2 07:42P Chart for @S4N Options for @S4N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 24 564'0 564'0 564'0 564'0 4'0 560'0 07:42P Chart for @W4H Options for @W4H
May 24 559'2 561'6 556'6 560'2 2'4 557'6 07:42P Chart for @W4K Options for @W4K
Jul 24 562'6 565'0 560'2 564'0 2'6 561'2 07:42P Chart for @W4N Options for @W4N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 24 412'0 415'0 412'0 415'0 2'6 412'2 07:42P Chart for @C4H Options for @C4H
May 24 424'0 428'2 424'0 427'4 2'6 424'6 07:42P Chart for @C4K Options for @C4K
Jul 24 435'2 438'4 435'0 438'2 2'0 436'2 07:42P Chart for @C4N Options for @C4N
Sep 24 444'2 446'6 443'4 446'4 1'2 445'2 07:42P Chart for @C4U Options for @C4U
Dec 24 457'0 460'4 457'0 460'2 1'0 459'2 07:42P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 24 1142'4 0'0 1143'0 07:42P Chart for @S4H Options for @S4H
May 24 1152'2 1159'0 1151'6 1157'4 6'2 1151'2 07:42P Chart for @S4K Options for @S4K
Jul 24 1162'0 1168'4 1161'6 1167'2 6'0 1161'2 07:42P Chart for @S4N Options for @S4N
Aug 24 1158'6 1164'2 1158'2 1162'6 5'4 1157'2 07:42P Chart for @S4Q Options for @S4Q
Sep 24 1146'6 1151'0 1146'2 1151'0 5'4 1145'4 07:42P Chart for @S4U Options for @S4U
Nov 24 1140'6 1145'2 1139'0 1144'2 4'4 1139'6 07:42P Chart for @S4X Options for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 24 564'0 564'0 564'0 564'0 4'0 560'0 07:42P Chart for @W4H Options for @W4H
May 24 559'2 561'6 556'6 560'2 2'4 557'6 07:42P Chart for @W4K Options for @W4K
Jul 24 562'6 565'0 560'2 564'0 2'6 561'2 07:42P Chart for @W4N Options for @W4N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 185.425 188.500 185.400 188.150 3.100 188.450s 07:00A Chart for @LE4J Options for @LE4J
Jun 24 181.175 184.075 181.175 183.775 2.775 184.000s 07:00A Chart for @LE4M Options for @LE4M
@LH - @LHF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 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
@C4H 415'0 2'6
@S4H 1142'4 0'0
@W4H 564'0 4'0
@O4H 385'0 0'0
Stocks
MSFT 415.5000 1.8600
WMT 58.7600 0.1500
XOM 105.8400 1.3200
TWX



Intraday Commodities
@CH4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4H)
Exchange:  CBOT
Last Trade:  415'0
Change:  2'6
Bid:  414'4
Ask:  415'2
Today's High:  415'0
Today's Low:  412'0
Volume:  3,475
Open:  412'0
Settle:  412'2
Prev:  412'2
Contract High: 
Contract Low: 
Updated:  Mar-03-2024
7:22:00PM
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
 
  3/31/24 10/31/24 1/31/25
Raymond #2 YELLOW CORN Futures Price 427'4 460'2 474'0
Futures Month @C4K @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1154'4 1144'2 1153'4
Futures Month @S5K @S4X @S5F
Cash Price
Basis
  Chart Chart Chart
Price as of 03/03/24 07:53PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 65% Dew Pt: 52oF
Barom: 29.83 Wind Dir: S
Cond: N/A Wind Spd: 18 mph
Sunrise: 6:25 Sunset: 5:54
As reported at Litchfield, IL at 7:00 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 Mon
3/4
Tue
3/5
Wed
3/6
Thu
3/7
Fri
3/8
Weather
Condition
Thunder Storms Thunder Storms Rain Rain Thunder Storms
Weather Thunder Storms Thunder Storms Rain Rain Thunder Storms
Temp
L/H (°F)
54/74 46/60 38/58 39/58 46/58
Feels
Like

L/H (°F)
54/74 41/60 32/58 33/58 41/58
Dew Point
(°F)
55 47 37 38 46
Humidity
(%)
69 76 60 62 82
Wind
Speed

(mph)
17 9 10 9 11
Precip
(%)
55 63 21 70 70
Precip
Amt
(in.)
Rain
0.12
Rain
0.19
Rain
0.03
Rain
0.24
Rain
0.76
Evap
(in./day)
0.15 0.07 0.11 0.1 0.06
View complete Local Weather

DTN Blogs & Forums

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