Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
565'2
571'2
565'2
570'0
8'0
562'0
09:57P
May 21
549'4
556'2
549'0
553'2
7'6
545'4
09:57P
Jul 21
537'0
543'4
536'6
540'2
6'2
534'0
09:57P
Sep 21
500'0
504'2
499'4
501'6
2'6
499'0
09:57P
Dec 21
483'4
485'6
483'0
483'6
2'2
481'4
09:57P
Mar 22
490'0
492'4
489'6
490'6
1'6
489'0
09:57P
May 22
494'0
496'0
493'6
494'4
1'6
492'6
09:57P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1447'0
1453'4
1447'0
1453'4
19'2
1434'2
09:57P
May 21
1441'4
1460'0
1440'6
1448'6
18'6
1430'0
09:57P
Jul 21
1424'4
1444'2
1424'0
1432'2
18'4
1413'6
09:57P
Aug 21
1382'0
1398'2
1380'4
1387'6
16'6
1371'0
09:57P
Sep 21
1297'6
1314'4
1297'6
1307'6
15'4
1292'2
09:57P
Nov 21
1252'0
1265'2
1252'0
1259'0
11'6
1247'2
09:57P
Jan 22
1246'6
1259'2
1246'6
1254'0
11'4
1242'4
09:57P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
659'4
659'4
659'4
659'4
5'4
654'0
09:57P
May 21
659'6
662'6
656'4
658'2
5'2
653'0
09:57P
Jul 21
648'2
652'0
646'4
648'6
5'4
643'2
09:57P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
118.725
119.325
118.500
119.000
0.475
119.025s
02:00P
Jun 21
117.225
118.100
116.800
117.950
1.025
118.000s
02:00P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
87.800
87.800
86.700
87.375
-0.125
87.175s
02:00P
May 21
89.325
90.200
88.875
89.225
0.075
89.475s
03/05
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Mar 21) 570'0 8'0 CORN (May 21) 553'2 7'6 CORN (Jul 21) 540'2 6'2 CORN (Sep 21) 501'6 2'6 CORN (Dec 21) 483'6 2'2 CORN (Mar 22) 490'6 1'6 CORN (May 22) 494'4 1'6 SOYBEANS (Mar 21) 1453'4 19'2 SOYBEANS (May 21) 1448'6 18'6 SOYBEANS (Jul 21) 1432'2 18'4 SOYBEANS (Aug 21) 1387'6 16'6 SOYBEANS (Sep 21) 1307'6 15'4 SOYBEANS (Nov 21) 1259'0 11'6 SOYBEANS (Jan 22) 1254'0 11'4 WHEAT (Mar 21) 659'4 5'4 WHEAT (May 21) 658'2 5'2 WHEAT (Jul 21) 648'6 5'4 LIVE CATTLE (Apr 21) 119.000 0.475 LIVE CATTLE (Jun 21) 117.950 1.025 LEAN HOGS (Apr 21) 87.375 -0.125 LEAN HOGS (May 21) 89.225 0.075
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 (@C1H)
Exchange:
CBOT
Last Trade:
570'0
Change:
8'0
Bid:
569'6
Ask:
570'6
Today's High:
571'2
Today's Low:
565'2
Volume:
1,441
Open:
565'2
Settle:
562'0
Prev:
562'0
Contract High:
Contract Low:
Updated:
Mar-07-2021 9:51:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
42 o F
Feels Like:
37 o F
Humid:
93 %
Dew Pt:
40 o F
Barom:
30.27
Wind Dir:
S
Cond:
N/A
Wind Spd:
8 mph
Sunrise:
6:23
Sunset:
5:59
As reported at Norman Bottoms, IL at 9:00 PM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Mon
3/8
Tue
3/9
Wed
3/10
Thu
3/11
Fri
3/12
Weather Condition
Weather
Clear
Partly Cloudy
Rain
Rain
Partly Cloudy
Temp
L/H (°F)
40/61
43/61
53/63
41/60
32/49
Feels Like
L/H (°F)
34/61
39/61
53/63
38/60
30/46
Dew Point
(°F)
40
43
52
45
31
Humidity
(%)
64
67
84
87
63
Wind Speed
(mph)
7
11
15
6
5
Precip (%)
-
-
80
80
-
Precip Amt (in.)
None
None
Rain 0.13
Rain 0.43
None
Evap
(in./day)
0.1
0.1
0.08
0.06
0.07
View complete Local Weather