0
0
0
 

Quote Ticker
  • CORN (Dec 23) 464'4 2'6 12/1/23   1:15 PM CST
  • CORN (Mar 24) 484'0 2'0 12/1/23   1:19 PM CST
  • CORN (May 24) 495'6 1'6 12/1/23   1:19 PM CST
  • SOYBEANS (Jan 24) 1323'6 -17'6 12/1/23   1:19 PM CST
  • SOYBEANS (Mar 24) 1344'6 -16'6 12/1/23   1:19 PM CST
  • SOYBEANS (May 24) 1359'2 -14'6 12/1/23   1:19 PM CST
  • WHEAT (Dec 23) 577'4 6'6 12/1/23   1:15 PM CST
  • WHEAT (Mar 24) 601'6 4'6 12/1/23   1:19 PM CST
  • WHEAT (May 24) 615'4 4'2 12/1/23   1:19 PM CST
  • CORN (Dec 23) 464'4 2'6 12/1/23   1:15 PM CST
  • CORN (Mar 24) 484'0 2'0 12/1/23   1:19 PM CST
  • CORN (May 24) 495'6 1'6 12/1/23   1:19 PM CST
  • CORN (Jul 24) 505'2 1'6 12/1/23   1:19 PM CST
  • CORN (Sep 24) 507'0 1'6 12/1/23   1:19 PM CST
  • SOYBEANS (Jan 24) 1323'6 -17'6 12/1/23   1:19 PM CST
  • SOYBEANS (Mar 24) 1344'6 -16'6 12/1/23   1:19 PM CST
  • SOYBEANS (May 24) 1359'2 -14'6 12/1/23   1:19 PM CST
  • SOYBEANS (Jul 24) 1365'6 -13'6 12/1/23   1:19 PM CST
  • SOYBEANS (Aug 24) 1344'0 -12'6 12/1/23   1:19 PM CST
  • SOYBEANS (Sep 24) 1299'4 -11'4 12/1/23   1:17 PM CST
  • WHEAT (Dec 23) 577'4 6'6 12/1/23   1:15 PM CST
  • WHEAT (Mar 24) 601'6 4'6 12/1/23   1:19 PM CST
  • WHEAT (May 24) 615'4 4'2 12/1/23   1:19 PM CST
  • LIVE CATTLE (Dec 23) 169.100 - 1.600 12/1/23   1:04 PM CST
  • LIVE CATTLE (Feb 24) 169.000 - 2.700 12/1/23   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 460'2 469'4 458'2 464'4 2'6 464'4s 07:00A Chart for @C3Z Options for @C3Z
Mar 24 482'0 489'4 478'6 484'0 2'0 484'6s 07:00A Chart for @C4H Options for @C4H
May 24 494'0 501'0 490'6 495'6 1'6 496'6s 07:00A Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1342'0 1343'4 1323'4 1323'6 -17'6 1325'0s 07:00A Chart for @S4F Options for @S4F
Mar 24 1361'4 1362'4 1344'0 1344'6 -16'6 1345'4s 07:00A Chart for @S4H Options for @S4H
May 24 1374'6 1375'4 1359'0 1359'2 -14'6 1360'4s 07:00A Chart for @S4K Options for @S4K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 569'2 577'4 569'2 577'4 6'6 577'0s 07:00A Chart for @W3Z Options for @W3Z
Mar 24 595'4 610'0 589'0 601'6 4'6 602'6s 07:00A Chart for @W4H Options for @W4H
May 24 612'0 623'6 603'6 615'4 4'2 617'0s 07:00A Chart for @W4K Options for @W4K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 460'2 469'4 458'2 464'4 2'6 464'4s 07:00A Chart for @C3Z Options for @C3Z
Mar 24 482'0 489'4 478'6 484'0 2'0 484'6s 07:00A Chart for @C4H Options for @C4H
May 24 494'0 501'0 490'6 495'6 1'6 496'6s 07:00A Chart for @C4K Options for @C4K
Jul 24 503'4 510'0 500'6 505'2 1'6 506'0s 07:00A Chart for @C4N Options for @C4N
Sep 24 506'0 511'0 503'2 507'0 1'6 508'2s 07:00A Chart for @C4U Options for @C4U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1342'0 1343'4 1323'4 1323'6 -17'6 1325'0s 07:00A Chart for @S4F Options for @S4F
Mar 24 1361'4 1362'4 1344'0 1344'6 -16'6 1345'4s 07:00A Chart for @S4H Options for @S4H
May 24 1374'6 1375'4 1359'0 1359'2 -14'6 1360'4s 07:00A Chart for @S4K Options for @S4K
Jul 24 1380'0 1380'2 1365'0 1365'6 -13'6 1367'0s 07:00A Chart for @S4N Options for @S4N
Aug 24 1355'6 1356'2 1342'6 1344'0 -12'6 1345'4s 12/01 Chart for @S4Q Options for @S4Q
Sep 24 1306'6 1309'0 1296'0 1299'4 -11'4 1300'4s 12/01 Chart for @S4U Options for @S4U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 569'2 577'4 569'2 577'4 6'6 577'0s 07:00A Chart for @W3Z Options for @W3Z
Mar 24 595'4 610'0 589'0 601'6 4'6 602'6s 07:00A Chart for @W4H Options for @W4H
May 24 612'0 623'6 603'6 615'4 4'2 617'0s 07:00A Chart for @W4K Options for @W4K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 23 171.100 171.375 169.000 169.100 - 1.600 169.275s 07:00A Chart for @LE3Z Options for @LE3Z
Feb 24 171.825 172.425 168.925 169.000 - 2.700 169.125s 07:00A Chart for @LE4G Options for @LE4G
@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
@C3Z 464'4 2'6
@S4F 1323'6 -17'6
@W3Z 577'4 6'6
@O3Z 377'0 20'6
Stocks
MSFT 374.5100 - 4.4000
WMT 154.3400 - 1.3500
XOM 102.9900 0.2500
TWX



Intraday Commodities
@CZ3

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3Z)
Exchange:  CBOT
Last Trade:  464'4
Change:  2'6
Bid:  456'6
Ask:  470'0
Today's High:  469'4
Today's Low:  458'2
Volume:  3,199
Open:  460'2
Settle:  464'4s
Prev:  461'6
Contract High: 
Contract Low: 
Updated:  Dec-01-2023
1:15:00PM
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

 

Local Cash Bids
 
  12/31/23 1/31/24 10/31/24
Raymond #2 YELLOW CORN Futures Price 464'4s 484'6s 513'6s
Futures Month @C3Z @C4H @C4Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1325'0s 1325'0s 1282'2s
Futures Month @S4F @S4F @S4X
Cash Price
Basis
  Chart Chart Chart
Price as of 12/03/23 11:41AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 40oF Feels Like: 32oF
Humid: 82% Dew Pt: 35oF
Barom: 29.85 Wind Dir: W
Cond: N/A Wind Spd: 15 mph
Sunrise: 7:01 Sunset: 4:35
As reported at Litchfield, IL at 11:00 AM
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 Sun
12/3
Mon
12/4
Tue
12/5
Wed
12/6
Thu
12/7
Weather
Condition
Rain Rain Rain Partly Cloudy Clear
Weather Rain Rain Rain Partly Cloudy Clear
Temp
L/H (°F)
34/43 32/44 32/45 26/45 35/58
Feels
Like

L/H (°F)
29/37 25/39 25/38 21/41 27/58
Dew Point
(°F)
34 32 31 28 34
Humidity
(%)
77 77 70 64 59
Wind
Speed

(mph)
9 7 13 6 13
Precip
(%)
20 71 69 - -
Precip
Amt
(in.)
Rain
0.01
Rain
0.26
Rain
0.04
None None
Evap
(in./day)
0.04 0.03 0.05 0.04 0.1
View complete Local Weather

DTN Blogs & Forums

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