0
0
0
 

Quote Ticker
  • CORN (May 25) 469'0 1'6 4/30/25   9:23 PM CST
  • CORN (Jul 25) 478'2 2'6 5/1/25   1:59 AM CST
  • CORN (Sep 25) 438'2 1'2 5/1/25   1:59 AM CST
  • SOYBEANS (May 25) 1033'4 -1'2 5/1/25   1:37 AM CST
  • SOYBEANS (Jul 25) 1042'2 -2'2 5/1/25   1:59 AM CST
  • SOYBEANS (Aug 25) 1036'2 -2'0 5/1/25   1:59 AM CST
  • WHEAT (May 25) 519'0 6'0 5/1/25   1:54 AM CST
  • WHEAT (Jul 25) 534'0 3'2 5/1/25   1:59 AM CST
  • WHEAT (Sep 25) 548'4 3'4 5/1/25   1:59 AM CST
  • CORN (May 25) 469'0 1'6 4/30/25   9:23 PM CST
  • CORN (Jul 25) 478'2 2'6 5/1/25   1:59 AM CST
  • CORN (Sep 25) 438'2 1'2 5/1/25   1:59 AM CST
  • CORN (Dec 25) 447'2 1'0 5/1/25   1:59 AM CST
  • CORN (Mar 26) 462'0 1'2 5/1/25   1:47 AM CST
  • SOYBEANS (May 25) 1033'4 -1'2 5/1/25   1:37 AM CST
  • SOYBEANS (Jul 25) 1042'2 -2'2 5/1/25   1:59 AM CST
  • SOYBEANS (Aug 25) 1036'2 -2'0 5/1/25   1:59 AM CST
  • SOYBEANS (Sep 25) 1013'4 -1'4 5/1/25   1:59 AM CST
  • SOYBEANS (Nov 25) 1016'4 -1'6 5/1/25   1:59 AM CST
  • SOYBEANS (Jan 26) 1028'0 -1'4 5/1/25   1:59 AM CST
  • WHEAT (May 25) 519'0 6'0 5/1/25   1:54 AM CST
  • WHEAT (Jul 25) 534'0 3'2 5/1/25   1:59 AM CST
  • WHEAT (Sep 25) 548'4 3'4 5/1/25   1:59 AM CST
  • LIVE CATTLE (Jun 25) 208.475 - 1.800 4/30/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 204.175 - 1.625 4/30/25   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 467'2 469'0 467'2 469'0 1'6 467'2 01:59A Chart for @C5K Options for @C5K
Jul 25 475'0 479'2 474'2 478'2 2'6 475'4 01:59A Chart for @C5N Options for @C5N
Sep 25 436'6 439'0 436'4 438'2 1'2 437'0 01:59A Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1034'4 1035'4 1033'4 1033'4 -1'2 1034'6 01:59A Chart for @S5K Options for @S5K
Jul 25 1044'0 1046'2 1041'6 1042'2 -2'2 1044'4 01:59A Chart for @S5N Options for @S5N
Aug 25 1037'4 1040'2 1036'2 1036'2 -2'0 1038'2 01:59A Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 518'6 519'0 518'6 519'0 6'0 513'0 01:59A Chart for @W5K Options for @W5K
Jul 25 532'4 535'2 530'6 534'0 3'2 530'6 01:59A Chart for @W5N Options for @W5N
Sep 25 547'0 549'4 545'4 548'4 3'4 545'0 01:59A Chart for @W5U Options for @W5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 467'2 469'0 467'2 469'0 1'6 467'2 01:59A Chart for @C5K Options for @C5K
Jul 25 475'0 479'2 474'2 478'2 2'6 475'4 01:59A Chart for @C5N Options for @C5N
Sep 25 436'6 439'0 436'4 438'2 1'2 437'0 01:59A Chart for @C5U Options for @C5U
Dec 25 446'2 448'0 445'4 447'2 1'0 446'2 01:59A Chart for @C5Z Options for @C5Z
Mar 26 460'6 462'4 460'6 462'0 1'2 460'6 01:59A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1034'4 1035'4 1033'4 1033'4 -1'2 1034'6 01:59A Chart for @S5K Options for @S5K
Jul 25 1044'0 1046'2 1041'6 1042'2 -2'2 1044'4 01:59A Chart for @S5N Options for @S5N
Aug 25 1037'4 1040'2 1036'2 1036'2 -2'0 1038'2 01:59A Chart for @S5Q Options for @S5Q
Sep 25 1016'6 1017'2 1013'2 1013'4 -1'4 1015'0 01:59A Chart for @S5U Options for @S5U
Nov 25 1017'6 1020'2 1016'0 1016'4 -1'6 1018'2 01:59A Chart for @S5X Options for @S5X
Jan 26 1029'4 1031'2 1027'6 1028'0 -1'4 1029'4 01:59A Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 518'6 519'0 518'6 519'0 6'0 513'0 01:59A Chart for @W5K Options for @W5K
Jul 25 532'4 535'2 530'6 534'0 3'2 530'6 01:59A Chart for @W5N Options for @W5N
Sep 25 547'0 549'4 545'4 548'4 3'4 545'0 01:59A Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 210.175 211.000 208.000 208.475 - 1.800 208.400s 04/30 Chart for @LE5M Options for @LE5M
Aug 25 205.600 206.125 203.750 204.175 - 1.625 204.050s 04/30 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
@C5K 469'0 1'6
@S5K 1033'4 -1'2
@W5K 519'0 6'0
@O5K 357'6 0'0
Stocks
MSFT 395.2600 1.2200
WMT 97.250000 1.210000
XOM 105.6300 - 2.7300
TWX



Intraday Commodities
@CK5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5K)
Exchange:  CBOT
Last Trade:  469'0
Change:  1'6
Bid:  470'0
Ask:  470'4
Today's High:  469'0
Today's Low:  467'2
Volume:  10,991
Open:  467'2
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  Apr-30-2025
9:23:00PM
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
 
  5/31/25 10/31/25 12/31/25 1/31/26
Raymond #2 YELLOW CORN Futures Price 469'0 447'2 447'2 462'0
Futures Month @C5K @C5Z @C5Z @C6H
Cash Price
Basis
  Chart Chart Chart Chart
#2 YELLOW SOYBEANS Futures Price 1042'2 1016'4 1028'0 1032'6
Futures Month @S5N @S5X @S6F @S6H
Cash Price
Basis
  Chart Chart Chart Chart
Price as of 05/01/25 02:10AM CDT.
Month Symbols
Click to view more Cash Bids

Local Conditions
Raymond, IL
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 93% Dew Pt: 62oF
Barom: 29.77 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:59 Sunset: 7:52
As reported at Litchfield, IL at 1:00 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
5/1
Fri
5/2
Sat
5/3
Sun
5/4
Mon
5/5
Weather
Condition
Thunder Storms Rain Rain Mostly Cloudy Mostly Cloudy
Weather Thunder Storms Rain Rain Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
61/71 54/68 49/59 44/63 45/65
Feels
Like

L/H (°F)
61/71 54/68 45/59 40/63 42/65
Dew Point
(°F)
60 52 46 41 43
Humidity
(%)
75 61 66 55 56
Wind
Speed

(mph)
13 6 12 9 8
Precip
(%)
80 64 54 - -
Precip
Amt
(in.)
Rain
0.39
Rain
0.10
Rain
0.08
None None
Evap
(in./day)
0.13 0.13 0.12 0.15 0.15
View complete Local Weather

DTN Blogs & Forums

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