0
0
0
 

Quote Ticker
  • CORN (Dec 24) 416'6 2'2 11/4/24   12:33 PM CST
  • CORN (Mar 25) 430'0 0'6 11/4/24   12:33 PM CST
  • CORN (May 25) 437'4 0'2 11/4/24   12:32 PM CST
  • SOYBEANS (Nov 24) 985'6 3'2 11/4/24   12:32 PM CST
  • SOYBEANS (Jan 25) 997'0 3'2 11/4/24   12:33 PM CST
  • SOYBEANS (Mar 25) 1011'4 3'2 11/4/24   12:33 PM CST
  • WHEAT (Dec 24) 566'4 -1'4 11/4/24   12:32 PM CST
  • WHEAT (Mar 25) 585'6 -2'0 11/4/24   12:30 PM CST
  • WHEAT (May 25) 597'0 -2'2 11/4/24   12:32 PM CST
  • CORN (Dec 24) 416'6 2'2 11/4/24   12:33 PM CST
  • CORN (Mar 25) 430'0 0'6 11/4/24   12:33 PM CST
  • CORN (May 25) 437'4 0'2 11/4/24   12:32 PM CST
  • CORN (Jul 25) 442'4 0'2 11/4/24   12:33 PM CST
  • CORN (Sep 25) 436'4 0'4 11/4/24   12:33 PM CST
  • SOYBEANS (Nov 24) 985'6 3'2 11/4/24   12:32 PM CST
  • SOYBEANS (Jan 25) 997'0 3'2 11/4/24   12:33 PM CST
  • SOYBEANS (Mar 25) 1011'4 3'2 11/4/24   12:33 PM CST
  • SOYBEANS (May 25) 1027'6 2'6 11/4/24   12:33 PM CST
  • SOYBEANS (Jul 25) 1040'6 2'6 11/4/24   12:32 PM CST
  • SOYBEANS (Aug 25) 1042'0 2'6 11/4/24   12:28 PM CST
  • WHEAT (Dec 24) 566'4 -1'4 11/4/24   12:32 PM CST
  • WHEAT (Mar 25) 585'6 -2'0 11/4/24   12:30 PM CST
  • WHEAT (May 25) 597'0 -2'2 11/4/24   12:32 PM CST
  • LIVE CATTLE (Dec 24) 185.025 - 0.900 11/4/24   12:33 PM CST
  • LIVE CATTLE (Feb 25) 185.975 - 0.925 11/4/24   12:32 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 414'0 420'0 413'0 416'6 2'2 414'4 12:33P Chart for @C4Z Options for @C4Z
Mar 25 428'2 433'0 427'0 430'0 0'6 429'2 12:33P Chart for @C5H Options for @C5H
May 25 436'0 440'2 435'0 437'4 0'2 437'2 12:33P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 990'0 995'0 982'4 985'6 3'2 982'4 12:33P Chart for @S4X Options for @S4X
Jan 25 996'4 1008'0 994'0 997'0 3'2 993'6 12:33P Chart for @S5F Options for @S5F
Mar 25 1010'4 1022'4 1008'6 1011'4 3'2 1008'2 12:33P Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 569'0 575'6 565'0 566'4 -1'4 568'0 12:33P Chart for @W4Z Options for @W4Z
Mar 25 587'6 595'0 584'6 585'6 -2'0 587'6 12:33P Chart for @W5H Options for @W5H
May 25 600'2 606'0 596'0 597'0 -2'2 599'2 12:33P Chart for @W5K Options for @W5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 414'0 420'0 413'0 416'6 2'2 414'4 12:33P Chart for @C4Z Options for @C4Z
Mar 25 428'2 433'0 427'0 430'0 0'6 429'2 12:33P Chart for @C5H Options for @C5H
May 25 436'0 440'2 435'0 437'4 0'2 437'2 12:33P Chart for @C5K Options for @C5K
Jul 25 441'0 444'4 440'0 442'4 0'2 442'2 12:33P Chart for @C5N Options for @C5N
Sep 25 435'2 437'6 434'0 436'4 0'4 436'0 12:33P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 990'0 995'0 982'4 985'6 3'2 982'4 12:33P Chart for @S4X Options for @S4X
Jan 25 996'4 1008'0 994'0 997'0 3'2 993'6 12:33P Chart for @S5F Options for @S5F
Mar 25 1010'4 1022'4 1008'6 1011'4 3'2 1008'2 12:33P Chart for @S5H Options for @S5H
May 25 1027'0 1038'4 1025'4 1027'6 2'6 1025'0 12:33P Chart for @S5K Options for @S5K
Jul 25 1040'0 1051'2 1039'0 1040'6 2'6 1038'0 12:33P Chart for @S5N Options for @S5N
Aug 25 1041'4 1051'4 1040'2 1042'0 2'6 1039'2 12:33P Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 569'0 575'6 565'0 566'4 -1'4 568'0 12:33P Chart for @W4Z Options for @W4Z
Mar 25 587'6 595'0 584'6 585'6 -2'0 587'6 12:33P Chart for @W5H Options for @W5H
May 25 600'2 606'0 596'0 597'0 -2'2 599'2 12:33P Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 186.000 186.050 184.575 185.025 - 0.900 185.925 12:33P Chart for @LE4Z Options for @LE4Z
Feb 25 186.725 186.975 185.500 185.975 - 0.925 186.900 12:33P Chart for @LE5G Options for @LE5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

My Market Watch
Click Here to Customize
Commodities
@C4Z 416'4 2'0
@S4X 985'6 3'2
@W4Z 566'4 -1'4
@O4Z 396'4 -2'6
Stocks
MSFT 407.9450 - 2.4250
WMT 82.795000 0.605000
XOM 118.3300 3.3800
TWX



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  416'6
Change:  2'2
Bid:  416'4
Ask:  416'6
Today's High:  420'0
Today's Low:  413'0
Volume:  197,406
Open:  414'0
Settle:  414'4
Prev:  414'4
Contract High: 
Contract Low: 
Updated:  Nov-04-2024
12:33:00PM
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
 
  11/30/24 12/31/24 1/31/25
Raymond #2 YELLOW CORN Futures Price 416'4 416'4 430'0
Futures Month @C4Z @C4Z @C5H
Cash Price
Basis
  Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 997'0 997'0 997'0
Futures Month @S5F @S5F @S5F
Cash Price
Basis
  Chart Chart Chart
Price as of 11/04/24 12:43PM CST.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 90% Dew Pt: 63oF
Barom: 29.88 Wind Dir: S
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:30 Sunset: 4:53
As reported at Litchfield, IL at 12:00 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
11/4
Tue
11/5
Wed
11/6
Thu
11/7
Fri
11/8
Weather
Condition
Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy Thunder Storms
Weather Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy Thunder Storms
Temp
L/H (°F)
62/69 50/66 41/60 40/60 40/61
Feels
Like

L/H (°F)
62/69 50/66 40/60 36/60 37/61
Dew Point
(°F)
63 55 43 41 41
Humidity
(%)
89 85 67 66 67
Wind
Speed

(mph)
14 15 5 8 7
Precip
(%)
80 80 - - 30
Precip
Amt
(in.)
Rain
0.79
Rain
0.71
None None Rain
0.14
Evap
(in./day)
0.06 0.07 0.06 0.08 0.08
View complete Local Weather

DTN Blogs & Forums

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