Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
674'2
680'0
671'4
677'0
2'2
677'4s
02/03
May 23
673'0
678'0
670'2
675'0
1'6
675'4s
02/03
Jul 23
662'0
667'2
659'6
664'4
1'6
664'6s
02/03
Sep 23
608'6
611'4
606'0
609'6
1'4
610'4s
02/03
Dec 23
594'4
597'2
591'4
595'6
1'0
596'0s
02/03
Mar 24
601'0
603'6
599'0
603'0
0'6
602'6s
02/03
May 24
603'0
606'4
602'6
606'0
0'4
605'6s
02/03
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
1533'4
1539'6
1524'6
1532'0
-2'2
1532'0s
02/03
May 23
1526'0
1532'0
1518'2
1526'4
-2'2
1525'4s
02/03
Jul 23
1517'4
1522'2
1509'2
1517'0
-2'0
1516'4s
02/03
Aug 23
1476'4
1482'0
1470'6
1477'6
-1'4
1477'6s
02/03
Sep 23
1402'4
1407'2
1397'6
1404'2
-1'2
1404'0s
02/03
Nov 23
1366'6
1372'2
1363'0
1369'4
-0'6
1369'6s
02/03
Jan 24
1370'6
1376'0
1368'0
1374'4
-0'6
1373'4s
02/03
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 23
759'6
776'4
750'6
757'0
-4'2
756'6s
02/03
May 23
769'6
787'2
761'6
768'4
-3'6
768'2s
02/03
Jul 23
773'6
790'0
765'6
771'2
-3'6
771'6s
02/03
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
159.750
160.475
159.500
160.475
0.525
160.275s
02/03
Apr 23
163.725
164.225
163.550
164.175
0.300
164.125s
02/03
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 23
75.350
75.900
74.875
75.025
-0.325
75.025s
02/03
Apr 23
85.850
86.775
85.125
86.575
0.475
86.475s
02/03
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Mar 23) 677'0 2'2 CORN (May 23) 675'0 1'6 CORN (Jul 23) 664'4 1'6 CORN (Sep 23) 609'6 1'4 CORN (Dec 23) 595'6 1'0 CORN (Mar 24) 603'0 0'6 CORN (May 24) 606'0 0'4 SOYBEANS (Mar 23) 1532'0 -2'2 SOYBEANS (May 23) 1526'4 -2'2 SOYBEANS (Jul 23) 1517'0 -2'0 SOYBEANS (Aug 23) 1477'6 -1'4 SOYBEANS (Sep 23) 1404'2 -1'2 SOYBEANS (Nov 23) 1369'4 -0'6 SOYBEANS (Jan 24) 1374'4 -0'6 WHEAT (Mar 23) 757'0 -4'2 WHEAT (May 23) 768'4 -3'6 WHEAT (Jul 23) 771'2 -3'6 LIVE CATTLE (Feb 23) 160.475 0.525 LIVE CATTLE (Apr 23) 164.175 0.300 LEAN HOGS (Feb 23) 75.025 -0.325 LEAN HOGS (Apr 23) 86.575 0.475
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 (@C3H)
Exchange:
CBOT
Last Trade:
677'0
Change:
2'2
Bid:
676'4
Ask:
676'4
Today's High:
680'0
Today's Low:
671'4
Volume:
115,092
Open:
674'2
Settle:
677'4s
Prev:
675'2
Contract High:
Contract Low:
Updated:
Feb-03-2023 1:19:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
37 o F
Feels Like:
30 o F
Humid:
75 %
Dew Pt:
30 o F
Barom:
29.57
Wind Dir:
SW
Cond:
N/A
Wind Spd:
12 mph
Sunrise:
7:09
Sunset:
5:19
As reported at Norman Bottoms, IL at 1:00 PM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Sat
2/4
Sun
2/5
Mon
2/6
Tue
2/7
Wed
2/8
Weather Condition
Weather
Partly Cloudy
Partly Cloudy
Rain
Rain
Rain
Temp
L/H (°F)
6/43
26/39
22/46
27/45
23/45
Feels Like
L/H (°F)
27/37
20/32
15/39
20/38
18/40
Dew Point
(°F)
27
26
30
31
26
Humidity
(%)
63
76
71
67
68
Wind Speed
(mph)
11
10
16
13
8
Precip (%)
-
-
70
45
65
Precip Amt (in.)
None
None
Rain 0.06
Rain 0.03
Rain 0.28
Evap
(in./day)
0.06
0.04
0.06
0.06
0.05
View complete Local Weather