0
0
0
 

Quote Ticker
  • CORN (Mar 25) 496'4 2'6 2/14/25   1:19 PM CST
  • CORN (May 25) 509'0 2'6 2/14/25   1:19 PM CST
  • CORN (Jul 25) 511'2 2'2 2/14/25   1:19 PM CST
  • SOYBEANS (Mar 25) 1036'6 6'0 2/14/25   1:19 PM CST
  • SOYBEANS (May 25) 1053'4 5'6 2/14/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1069'2 5'2 2/14/25   1:19 PM CST
  • WHEAT (Mar 25) 601'4 22'2 2/14/25   1:19 PM CST
  • WHEAT (May 25) 615'0 21'4 2/14/25   1:19 PM CST
  • WHEAT (Jul 25) 626'4 22'2 2/14/25   1:19 PM CST
  • CORN (Mar 25) 496'4 2'6 2/14/25   1:19 PM CST
  • CORN (May 25) 509'0 2'6 2/14/25   1:19 PM CST
  • CORN (Jul 25) 511'2 2'2 2/14/25   1:19 PM CST
  • CORN (Sep 25) 475'2 0'4 2/14/25   1:19 PM CST
  • CORN (Dec 25) 473'2 0'2 2/14/25   1:19 PM CST
  • SOYBEANS (Mar 25) 1036'6 6'0 2/14/25   1:19 PM CST
  • SOYBEANS (May 25) 1053'4 5'6 2/14/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1069'2 5'2 2/14/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1066'0 5'0 2/14/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1050'2 6'4 2/14/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1052'4 6'6 2/14/25   1:19 PM CST
  • WHEAT (Mar 25) 601'4 22'2 2/14/25   1:19 PM CST
  • WHEAT (May 25) 615'0 21'4 2/14/25   1:19 PM CST
  • WHEAT (Jul 25) 626'4 22'2 2/14/25   1:19 PM CST
  • LIVE CATTLE (Feb 25) 197.725 - 1.800 2/14/25   1:04 PM CST
  • LIVE CATTLE (Apr 25) 194.500 - 2.275 2/14/25   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 493'0 499'6 492'4 496'4 2'6 496'2s 02/14 Chart for @C5H Options for @C5H
May 25 505'2 512'0 505'0 509'0 2'6 508'6s 02/14 Chart for @C5K Options for @C5K
Jul 25 508'4 514'0 508'0 511'2 2'2 511'2s 02/14 Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1030'0 1046'6 1029'4 1036'6 6'0 1036'0s 02/14 Chart for @S5H Options for @S5H
May 25 1047'0 1062'4 1046'4 1053'4 5'6 1052'6s 02/14 Chart for @S5K Options for @S5K
Jul 25 1063'0 1077'0 1062'2 1069'2 5'2 1068'2s 02/14 Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 25 577'2 602'6 577'2 601'4 22'2 600'0s 02/14 Chart for @W5H Options for @W5H
May 25 591'4 616'4 591'2 615'0 21'4 613'4s 02/14 Chart for @W5K Options for @W5K
Jul 25 602'2 627'6 602'2 626'4 22'2 625'2s 02/14 Chart for @W5N Options for @W5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 493'0 499'6 492'4 496'4 2'6 496'2s 02/14 Chart for @C5H Options for @C5H
May 25 505'2 512'0 505'0 509'0 2'6 508'6s 02/14 Chart for @C5K Options for @C5K
Jul 25 508'4 514'0 508'0 511'2 2'2 511'2s 02/14 Chart for @C5N Options for @C5N
Sep 25 474'0 477'4 474'0 475'2 0'4 475'2s 02/14 Chart for @C5U Options for @C5U
Dec 25 472'0 474'4 472'0 473'2 0'2 473'0s 02/14 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1030'0 1046'6 1029'4 1036'6 6'0 1036'0s 02/14 Chart for @S5H Options for @S5H
May 25 1047'0 1062'4 1046'4 1053'4 5'6 1052'6s 02/14 Chart for @S5K Options for @S5K
Jul 25 1063'0 1077'0 1062'2 1069'2 5'2 1068'2s 02/14 Chart for @S5N Options for @S5N
Aug 25 1060'6 1073'0 1060'0 1066'0 5'0 1065'4s 02/14 Chart for @S5Q Options for @S5Q
Sep 25 1044'2 1055'4 1043'2 1050'2 6'4 1050'0s 02/14 Chart for @S5U Options for @S5U
Nov 25 1045'0 1057'2 1044'6 1052'4 6'6 1052'0s 02/14 Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 25 577'2 602'6 577'2 601'4 22'2 600'0s 02/14 Chart for @W5H Options for @W5H
May 25 591'4 616'4 591'2 615'0 21'4 613'4s 02/14 Chart for @W5K Options for @W5K
Jul 25 602'2 627'6 602'2 626'4 22'2 625'2s 02/14 Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 25 199.675 200.075 197.575 197.725 - 1.800 197.750s 02/14 Chart for @LE5G Options for @LE5G
Apr 25 196.675 197.050 194.000 194.500 - 2.275 194.250s 02/14 Chart for @LE5J Options for @LE5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C5H 496'4 2'6
@S5H 1036'6 6'0
@W5H 601'4 22'2
@O5H 340'6 5'6
Stocks
MSFT 408.4300 - 2.1100
WMT 104.0400 - 1.0100
XOM 108.2400 0.1100
TWX



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  496'4
Change:  2'6
Bid:  496'4
Ask:  496'4
Today's High:  499'6
Today's Low:  492'4
Volume:  177,945
Open:  493'0
Settle:  496'2s
Prev:  493'4
Contract High: 
Contract Low: 
Updated:  Feb-14-2025
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 2025 and/or the 2026 crop years.
Ask about nongmo corn and soybean programs for the 2025 crop year.

 

Local Cash Bids
 
  2/28/25 3/31/25 10/31/25
Raymond #2 YELLOW CORN Futures Price 496'2s 496'2s 473'0s
Futures Month @C5H @C5H @C5Z
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1036'0s 1036'0s 1052'0s
Futures Month @S5H @S5H @S5X
Cash Price
Basis
  Chart Chart Chart
Price as of 02/15/25 07:18AM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 34oF Feels Like: 27oF
Humid: 92% Dew Pt: 32oF
Barom: 29.94 Wind Dir: SSE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:49 Sunset: 5:35
As reported at Litchfield, IL at 6:00 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 Sat
2/15
Sun
2/16
Mon
2/17
Tue
2/18
Wed
2/19
Weather
Condition
Rain Snow Snow Snow Snow
Weather Rain Snow Snow Snow Snow
Temp
L/H (°F)
31/39 12/30 8/18 6/12 2/12
Feels
Like

L/H (°F)
20/35 -3/18 -6/10 -9/-1 -14/-2
Dew Point
(°F)
34 16 4 4 2
Humidity
(%)
97 74 68 78 78
Wind
Speed

(mph)
7 18 6 12 11
Precip
(%)
80 80 51 70 70
Precip
Amt
(in.)
Rain
0.21
S: 1/4-1
L: 0.08
S: 1-2
L: 0.12
S: 3-4
L: 0.27
S: 1-2
L: 0.13
Evap
(in./day)
0.02 0.03 0.02 0.02 0.02
View complete Local Weather

DTN Blogs & Forums

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