Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
633'0
633'4
625'0
628'2
-6'0
634'2
05:28A
Jul 23
616'0
616'6
608'2
611'0
-6'6
617'6
05:28A
Sep 23
566'0
567'4
562'0
563'6
-5'0
568'6
05:28A
Dec 23
560'0
560'0
555'0
556'4
-4'6
561'2
05:28A
Mar 24
568'0
569'0
564'0
564'0
-6'0
570'0
05:28A
May 24
574'2
574'2
570'0
570'0
-5'2
575'2
05:28A
Jul 24
573'4
573'4
571'0
571'0
-6'2
577'2
05:27A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
1473'0
1478'2
1462'0
1467'0
-9'4
1476'4
05:28A
Jul 23
1458'0
1463'2
1442'6
1447'0
-14'2
1461'2
05:28A
Aug 23
1416'6
1420'4
1400'6
1404'4
-14'2
1418'6
05:28A
Sep 23
1345'0
1349'0
1330'0
1332'0
-15'6
1347'6
05:28A
Nov 23
1311'0
1315'6
1296'4
1300'0
-13'4
1313'4
05:28A
Jan 24
1316'6
1318'2
1301'6
1305'2
-13'0
1318'2
05:29A
Mar 24
1308'0
1314'0
1295'0
1299'4
-12'4
1312'0
05:29A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 23
708'4
708'4
695'4
699'0
-11'4
710'4
05:28A
Jul 23
718'2
718'2
704'6
708'0
-11'4
719'4
05:28A
Sep 23
726'0
726'0
715'0
717'6
-11'0
728'6
05:28A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
162.425
162.650
161.550
162.475
- 0.025
162.325s
03/19
Jun 23
156.975
157.050
155.700
156.475
- 0.475
156.400s
03/19
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 23
79.850
80.750
78.300
79.825
0.425
79.875s
03/19
May 23
87.950
88.250
84.850
86.600
-1.200
86.775s
03/17
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (May 23) 628'2 -6'0 CORN (Jul 23) 611'0 -6'6 CORN (Sep 23) 563'6 -5'0 CORN (Dec 23) 556'4 -4'6 CORN (Mar 24) 564'0 -6'0 CORN (May 24) 570'0 -5'2 CORN (Jul 24) 571'0 -6'2 SOYBEANS (May 23) 1467'0 -9'4 SOYBEANS (Jul 23) 1447'0 -14'2 SOYBEANS (Aug 23) 1404'4 -14'2 SOYBEANS (Sep 23) 1332'0 -15'6 SOYBEANS (Nov 23) 1300'0 -13'4 SOYBEANS (Jan 24) 1305'2 -13'0 SOYBEANS (Mar 24) 1299'4 -12'4 WHEAT (May 23) 699'0 -11'4 WHEAT (Jul 23) 708'0 -11'4 WHEAT (Sep 23) 717'6 -11'0 LIVE CATTLE (Apr 23) 162.475 - 0.025 LIVE CATTLE (Jun 23) 156.475 - 0.475 LEAN HOGS (Apr 23) 79.825 0.425 LEAN HOGS (May 23) 86.600 -1.200
Notice
Hillsdale Elevator Company will not accept grains, oilseeds, or wheat containing transgenic events not approved for U.S. export markets including China, Japan, South Korea, Canada, Mexico and the European Union.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3K)
Exchange:
CBOT
Last Trade:
628'2
Change:
-6'0
Bid:
628'0
Ask:
628'4
Today's High:
633'4
Today's Low:
625'0
Volume:
141,477
Open:
633'0
Settle:
634'2
Prev:
634'2
Contract High:
Contract Low:
Updated:
Mar-20-2023 5:27:00AM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
27 o F
Feels Like:
16 o F
Humid:
49 %
Dew Pt:
10 o F
Barom:
30.15
Wind Dir:
SW
Cond:
N/A
Wind Spd:
13 mph
Sunrise:
7:03
Sunset:
7:12
As reported at Norman Bottoms, IL at 4:00 AM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Mon
3/20
Tue
3/21
Wed
3/22
Thu
3/23
Fri
3/24
Weather Condition
Weather
Partly Cloudy
Rain
Rain
Thunder Storms
Rain
Temp
L/H (°F)
25/51
34/50
37/56
38/48
32/46
Feels Like
L/H (°F)
14/51
26/50
28/56
32/44
24/41
Dew Point
(°F)
20
31
41
38
29
Humidity
(%)
45
62
81
73
66
Wind Speed
(mph)
14
13
10
12
9
Precip (%)
-
70
70
70
40
Precip Amt (in.)
None
Rain 0.12
Rain 0.42
Rain 0.48
Rain 0.14
Evap
(in./day)
0.12
0.09
0.06
0.07
0.07
View complete Local Weather