0
0
0
 

Quote Ticker
  • CORN (Jul 25) 458'6 -2'2 5/22/25   12:15 AM CST
  • CORN (Sep 25) 440'6 -2'0 5/22/25   12:00 AM CST
  • CORN (Dec 25) 453'2 -2'2 5/22/25   12:00 AM CST
  • SOYBEANS (Jul 25) 1054'6 -8'0 5/22/25   12:16 AM CST
  • SOYBEANS (Aug 25) 1050'4 -8'4 5/22/25   12:15 AM CST
  • SOYBEANS (Sep 25) 1035'6 -8'6 5/22/25   12:15 AM CST
  • WHEAT (Jul 25) 546'4 -2'6 5/22/25   12:18 AM CST
  • WHEAT (Sep 25) 561'2 -2'4 5/22/25   12:18 AM CST
  • WHEAT (Dec 25) 582'6 -2'6 5/22/25   12:18 AM CST
  • CORN (Jul 25) 458'6 -2'2 5/22/25   12:15 AM CST
  • CORN (Sep 25) 440'6 -2'0 5/22/25   12:00 AM CST
  • CORN (Dec 25) 453'2 -2'2 5/22/25   12:00 AM CST
  • CORN (Mar 26) 468'0 -2'0 5/22/25   12:00 AM CST
  • CORN (May 26) 476'0 -2'2 5/22/25   12:00 AM CST
  • SOYBEANS (Jul 25) 1054'6 -8'0 5/22/25   12:16 AM CST
  • SOYBEANS (Aug 25) 1050'4 -8'4 5/22/25   12:15 AM CST
  • SOYBEANS (Sep 25) 1035'6 -8'6 5/22/25   12:15 AM CST
  • SOYBEANS (Nov 25) 1043'6 -8'4 5/22/25   12:11 AM CST
  • SOYBEANS (Jan 26) 1056'0 -8'4 5/22/25   12:11 AM CST
  • SOYBEANS (Mar 26) 1063'0 -8'0 5/22/25   12:01 AM CST
  • WHEAT (Jul 25) 546'4 -2'6 5/22/25   12:18 AM CST
  • WHEAT (Sep 25) 561'2 -2'4 5/22/25   12:18 AM CST
  • WHEAT (Dec 25) 582'6 -2'6 5/22/25   12:18 AM CST
  • LIVE CATTLE (Jun 25) 214.200 0.975 5/21/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 208.725 0.800 5/21/25   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 459'2 462'0 458'2 458'6 -2'2 461'0 12:16A Chart for @C5N Options for @C5N
Sep 25 441'0 443'2 440'2 440'6 -2'0 442'6 12:16A Chart for @C5U Options for @C5U
Dec 25 454'2 455'6 452'6 453'2 -2'2 455'4 12:18A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1057'0 1057'2 1051'0 1054'6 -8'0 1062'6 12:17A Chart for @S5N Options for @S5N
Aug 25 1054'2 1054'2 1047'2 1050'4 -8'4 1059'0 12:17A Chart for @S5Q Options for @S5Q
Sep 25 1039'4 1039'4 1033'0 1035'6 -8'6 1044'4 12:17A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 548'2 549'0 543'4 546'2 -3'0 549'2 12:16A Chart for @W5N Options for @W5N
Sep 25 563'0 563'2 558'2 561'0 -2'6 563'6 12:16A Chart for @W5U Options for @W5U
Dec 25 585'0 585'0 580'0 583'2 -2'2 585'4 12:16A Chart for @W5Z Options for @W5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 459'2 462'0 458'2 458'6 -2'2 461'0 12:16A Chart for @C5N Options for @C5N
Sep 25 441'0 443'2 440'2 440'6 -2'0 442'6 12:16A Chart for @C5U Options for @C5U
Dec 25 454'2 455'6 452'6 453'2 -2'2 455'4 12:18A Chart for @C5Z Options for @C5Z
Mar 26 468'6 470'2 467'4 468'0 -2'0 470'0 12:16A Chart for @C6H Options for @C6H
May 26 473'6 478'2 473'6 476'0 -2'2 478'2 12:16A Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1057'0 1057'2 1051'0 1054'6 -8'0 1062'6 12:17A Chart for @S5N Options for @S5N
Aug 25 1054'2 1054'2 1047'2 1050'4 -8'4 1059'0 12:17A Chart for @S5Q Options for @S5Q
Sep 25 1039'4 1039'4 1033'0 1035'6 -8'6 1044'4 12:17A Chart for @S5U Options for @S5U
Nov 25 1047'0 1049'4 1040'4 1043'6 -8'4 1052'2 12:17A Chart for @S5X Options for @S5X
Jan 26 1061'0 1061'6 1052'4 1056'0 -8'4 1064'4 12:17A Chart for @S6F Options for @S6F
Mar 26 1066'2 1067'6 1059'6 1063'0 -8'0 1071'0 12:17A Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 548'2 549'0 543'4 546'2 -3'0 549'2 12:16A Chart for @W5N Options for @W5N
Sep 25 563'0 563'2 558'2 561'0 -2'6 563'6 12:16A Chart for @W5U Options for @W5U
Dec 25 585'0 585'0 580'0 583'2 -2'2 585'4 12:16A Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 213.250 214.325 212.825 214.200 0.975 214.150s 05/21 Chart for @LE5M Options for @LE5M
Aug 25 207.850 208.800 207.400 208.725 0.800 208.650s 05/21 Chart for @LE5Q Options for @LE5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C5N 458'6 -2'2
@S5N 1054'6 -8'0
@W5N 546'2 -3'0
@O5N 357'4 -2'0
Stocks
MSFT 452.5700 - 5.6000
WMT 96.430000 -1.370000
XOM 103.6600 - 1.2900
TWX



Intraday Commodities
@CN5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  458'6
Change:  -2'2
Bid:  458'4
Ask:  458'6
Today's High:  462'0
Today's Low:  458'2
Volume:  201,425
Open:  459'2
Settle:  461'0
Prev:  461'0
Contract High: 
Contract Low: 
Updated:  May-22-2025
12:15:00AM
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
 
  5/31/25 10/31/25 12/31/25 1/31/26
Raymond #2 YELLOW CORN Futures Price 458'6 453'2 453'2 468'0
Futures Month @C5N @C5Z @C5Z @C6H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1054'6 1043'6 1056'0 1063'0
Futures Month @S5N @S5X @S6F @S6H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 05/22/25 12:28AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 72% Dew Pt: 45oF
Barom: 29.97 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:39 Sunset: 8:11
As reported at Litchfield, IL at 12:00 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 Thu
5/22
Fri
5/23
Sat
5/24
Sun
5/25
Mon
5/26
Weather
Condition
Partly Cloudy Partly Cloudy Rain Rain Rain
Weather Partly Cloudy Partly Cloudy Rain Rain Rain
Temp
L/H (°F)
46/62 44/67 50/70 52/62 50/60
Feels
Like

L/H (°F)
41/62 42/67 50/70 52/62 50/60
Dew Point
(°F)
43 42 45 46 47
Humidity
(%)
54 48 52 63 74
Wind
Speed

(mph)
13 5 5 11 12
Precip
(%)
- - 60 77 80
Precip
Amt
(in.)
None None Rain
0.04
Rain
0.24
Rain
0.75
Evap
(in./day)
0.17 0.15 0.15 0.14 0.11
View complete Local Weather

DTN Blogs & Forums

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