0
0
0
 

Quote Ticker
  • CORN (Jul 24) 448'0 6'2 6/18/24   1:19 PM CST
  • CORN (Sep 24) 453'4 5'6 6/18/24   1:19 PM CST
  • CORN (Dec 24) 466'0 4'6 6/18/24   1:19 PM CST
  • SOYBEANS (Jul 24) 1172'4 16'2 6/18/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1154'4 10'0 6/18/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1128'6 4'4 6/18/24   1:19 PM CST
  • WHEAT (Jul 24) 580'4 -9'4 6/18/24   1:19 PM CST
  • WHEAT (Sep 24) 597'6 -9'0 6/18/24   1:19 PM CST
  • WHEAT (Dec 24) 622'0 -7'6 6/18/24   1:19 PM CST
  • CORN (Jul 24) 448'0 6'2 6/18/24   1:19 PM CST
  • CORN (Sep 24) 453'4 5'6 6/18/24   1:19 PM CST
  • CORN (Dec 24) 466'0 4'6 6/18/24   1:19 PM CST
  • CORN (Mar 25) 476'4 4'4 6/18/24   1:19 PM CST
  • CORN (May 25) 483'4 4'2 6/18/24   1:18 PM CST
  • SOYBEANS (Jul 24) 1172'4 16'2 6/18/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1154'4 10'0 6/18/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1128'6 4'4 6/18/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1131'4 1'6 6/18/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1144'6 2'0 6/18/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1148'0 1'6 6/18/24   1:18 PM CST
  • WHEAT (Jul 24) 580'4 -9'4 6/18/24   1:19 PM CST
  • WHEAT (Sep 24) 597'6 -9'0 6/18/24   1:19 PM CST
  • WHEAT (Dec 24) 622'0 -7'6 6/18/24   1:19 PM CST
  • LIVE CATTLE (Jun 24) 186.625 - 0.375 6/18/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 182.125 - 0.700 6/18/24   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 444'2 452'0 443'6 448'0 6'2 450'0s 04:46P Chart for @C4N Options for @C4N
Sep 24 450'2 457'2 449'4 453'4 5'6 455'6s 03:36P Chart for @C4U Options for @C4U
Dec 24 462'6 469'2 462'6 466'0 4'6 467'6s 03:52P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1158'2 1175'6 1156'4 1172'4 16'2 1174'0s 04:45P Chart for @S4N Options for @S4N
Aug 24 1147'0 1159'6 1145'2 1154'4 10'0 1156'0s 04:45P Chart for @S4Q Options for @S4Q
Sep 24 1125'6 1135'4 1123'6 1128'6 4'4 1129'6s 02:50P Chart for @S4U Options for @S4U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 590'0 595'2 580'0 580'4 -9'4 582'0s 04:45P Chart for @W4N Options for @W4N
Sep 24 608'0 611'2 597'0 597'6 -9'0 599'0s 04:38P Chart for @W4U Options for @W4U
Dec 24 630'6 634'2 621'4 622'0 -7'6 623'2s 04:45P Chart for @W4Z Options for @W4Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 444'2 452'0 443'6 448'0 6'2 450'0s 04:46P Chart for @C4N Options for @C4N
Sep 24 450'2 457'2 449'4 453'4 5'6 455'6s 03:36P Chart for @C4U Options for @C4U
Dec 24 462'6 469'2 462'6 466'0 4'6 467'6s 03:52P Chart for @C4Z Options for @C4Z
Mar 25 474'2 479'6 473'4 476'4 4'4 478'2s 03:52P Chart for @C5H Options for @C5H
May 25 481'4 486'4 480'6 483'4 4'2 485'2s 01:30P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1158'2 1175'6 1156'4 1172'4 16'2 1174'0s 04:45P Chart for @S4N Options for @S4N
Aug 24 1147'0 1159'6 1145'2 1154'4 10'0 1156'0s 04:45P Chart for @S4Q Options for @S4Q
Sep 24 1125'6 1135'4 1123'6 1128'6 4'4 1129'6s 02:50P Chart for @S4U Options for @S4U
Nov 24 1130'2 1138'4 1128'4 1131'4 1'6 1132'0s 04:46P Chart for @S4X Options for @S4X
Jan 25 1144'0 1151'4 1142'2 1144'6 2'0 1145'4s 01:30P Chart for @S5F Options for @S5F
Mar 25 1145'4 1154'2 1145'4 1148'0 1'6 1148'4s 02:37P Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 590'0 595'2 580'0 580'4 -9'4 582'0s 04:45P Chart for @W4N Options for @W4N
Sep 24 608'0 611'2 597'0 597'6 -9'0 599'0s 04:38P Chart for @W4U Options for @W4U
Dec 24 630'6 634'2 621'4 622'0 -7'6 623'2s 04:45P Chart for @W4Z Options for @W4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 186.950 187.150 186.475 186.625 - 0.375 186.675s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 182.675 183.000 181.850 182.125 - 0.700 182.100s 02:30P Chart for @LE4Q Options for @LE4Q
@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
@C4N 448'0 6'2
@S4N 1172'4 16'2
@W4N 580'4 -9'4
@O4N 322'2 10'6
Stocks
MSFT 446.3400 - 2.0300
WMT 67.6000 0.1800
XOM 109.3800 1.0200
TWX



Intraday Commodities
@CN4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  448'0
Change:  6'2
Bid:  448'0
Ask:  448'0
Today's High:  452'0
Today's Low:  443'6
Volume:  159,140
Open:  444'2
Settle:  450'0s
Prev:  443'6
Contract High: 
Contract Low: 
Updated:  Jun-18-2024
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 2024 and/or the 2025 crop years.
Ask about nongmo corn and soybean programs for the 2024 crop year.

 

Local Cash Bids
 
  6/30/24 10/31/24 1/31/25
Raymond #2 YELLOW CORN Futures Price 450'0s 467'6s 478'2s
Futures Month @C4N @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1174'0s 1132'0s 1145'4s
Futures Month @S4N @S4X @S5F
Cash Price
Basis
  Chart Chart Chart
WHEAT #1 Futures Price 582'0s    
Futures Month @W4N    
Cash Price    
Basis    
  Chart
Price as of 06/18/24 04:57PM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 85oF Feels Like: 87oF
Humid: 53% Dew Pt: 66oF
Barom: 30 Wind Dir: S
Cond: N/A Wind Spd: 17 mph
Sunrise: 5:31 Sunset: 8:27
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
6/18
Wed
6/19
Thu
6/20
Fri
6/21
Sat
6/22
Weather
Condition
Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy
Weather Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy
Temp
L/H (°F)
72/84 72/92 70/94 72/96 75/96
Feels
Like

L/H (°F)
78/86 73/93 70/94 73/97 76/96
Dew Point
(°F)
66 65 63 64 63
Humidity
(%)
54 48 42 41 39
Wind
Speed

(mph)
14 7 4 5 10
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.28 0.25 0.25 0.26 0.37
View complete Local Weather

DTN Blogs & Forums

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