Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
477'0
480'6
476'6
477'2
1'4
478'6s
04/25
Jul 25
483'2
487'4
483'2
484'0
1'4
485'4s
04/25
Sep 25
445'4
447'6
444'2
444'6
-0'6
445'6s
04/25
Dec 25
455'4
457'6
454'2
455'0
-0'6
455'6s
04/25
Mar 26
470'4
472'0
468'6
469'0
-1'0
470'0s
04/25
May 26
479'2
481'0
477'4
477'6
-1'0
479'0s
04/25
Jul 26
484'2
486'2
482'6
482'6
-1'2
484'0s
04/25
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1053'0
1058'0
1046'6
1049'6
-3'2
1049'6s
04/25
Jul 25
1062'0
1067'4
1056'4
1059'2
-2'6
1059'2s
04/25
Aug 25
1054'2
1060'2
1050'2
1052'4
-1'2
1053'0s
04/25
Sep 25
1032'0
1039'2
1029'4
1032'2
0'4
1032'4s
04/25
Nov 25
1035'6
1043'2
1033'0
1034'2
-0'4
1035'0s
04/25
Jan 26
1047'4
1055'0
1045'4
1047'2
0'0
1047'4s
04/25
Mar 26
1051'4
1058'0
1049'2
1051'2
0'2
1051'2s
04/25
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
529'4
534'6
527'4
530'0
0'6
530'0s
04/25
Jul 25
545'2
549'6
542'4
544'6
0'4
545'0s
04/25
Sep 25
559'0
563'6
556'6
559'2
0'4
559'4s
04/25
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
213.500
214.300
213.125
214.200
0.750
214.250s
04/25
Jun 25
207.950
208.400
207.100
208.300
0.250
208.250s
04/25
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (May 25) 477'2 1'4 CORN (Jul 25) 484'0 1'4 CORN (Sep 25) 444'6 -0'6 CORN (Dec 25) 455'0 -0'6 CORN (Mar 26) 469'0 -1'0 CORN (May 26) 477'6 -1'0 CORN (Jul 26) 482'6 -1'2 SOYBEANS (May 25) 1049'6 -3'2 SOYBEANS (Jul 25) 1059'2 -2'6 SOYBEANS (Aug 25) 1052'4 -1'2 SOYBEANS (Sep 25) 1032'2 0'4 SOYBEANS (Nov 25) 1034'2 -0'4 SOYBEANS (Jan 26) 1047'2 0'0 SOYBEANS (Mar 26) 1051'2 0'2 WHEAT (May 25) 530'0 0'6 WHEAT (Jul 25) 544'6 0'4 WHEAT (Sep 25) 559'2 0'4 LIVE CATTLE (Apr 25) 214.200 0.750 LIVE CATTLE (Jun 25) 208.300 0.250
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 (@C5K)
Exchange:
CBOT
Last Trade:
477'2
Change:
1'4
Bid:
477'0
Ask:
477'0
Today's High:
480'6
Today's Low:
476'6
Volume:
102,900
Open:
477'0
Settle:
478'6s
Prev:
477'2
Contract High:
Contract Low:
Updated:
Apr-25-2025 1:19:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
49 o F
Feels Like:
46 o F
Humid:
74 %
Dew Pt:
41 o F
Barom:
29.9
Wind Dir:
NE
Cond:
N/A
Wind Spd:
9 mph
Sunrise:
6:03
Sunset:
7:53
As reported at Norman Bottoms, IL at 10:00 AM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Sat
4/26
Sun
4/27
Mon
4/28
Tue
4/29
Wed
4/30
Weather Condition
Weather
Clear
Rain
Thunder Storms
Thunder Storms
Rain
Temp
L/H (°F)
45/64
40/70
54/85
53/71
47/66
Feels Like
L/H (°F)
41/64
34/70
54/86
53/71
43/66
Dew Point
(°F)
37
39
54
54
44
Humidity
(%)
47
47
58
52
57
Wind Speed
(mph)
9
12
19
15
10
Precip (%)
-
20
59
40
55
Precip Amt (in.)
None
Rain 0.01
Rain 0.30
Rain 0.06
Rain 0.16
Evap
(in./day)
0.19
0.2
0.27
0.21
0.14
View complete Local Weather