Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 24
405'6
406'4
394'0
394'6
-11'4
394'4s
03:57P
Dec 24
421'0
421'6
409'2
410'0
-10'6
410'0s
03:51P
Mar 25
435'2
436'0
424'2
424'6
-10'6
424'4s
03:51P
May 25
445'2
446'0
434'6
435'2
-10'4
435'0s
03:51P
Jul 25
452'2
453'2
442'2
442'6
-9'6
442'6s
03:53P
Sep 25
454'0
454'0
445'0
445'4
-8'6
445'2s
03:52P
Dec 25
459'0
460'0
451'6
452'2
-7'4
452'2s
03:11P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 24
1113'2
1117'2
1071'4
1071'6
-38'4
1077'4s
02:51P
Sep 24
1068'6
1075'6
1038'6
1040'2
-32'4
1042'0s
01:20P
Nov 24
1077'6
1080'4
1045'0
1046'4
-31'0
1048'4s
03:28P
Jan 25
1092'0
1094'6
1061'0
1062'2
-29'6
1064'0s
01:30P
Mar 25
1100'0
1104'4
1073'0
1074'4
-27'4
1076'0s
02:30P
May 25
1112'0
1113'2
1083'6
1085'2
-25'2
1086'4s
01:30P
Jul 25
1117'0
1121'0
1092'6
1093'4
-24'4
1095'0s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 24
537'0
541'2
522'0
522'6
-14'2
523'4s
03:59P
Dec 24
561'4
565'6
546'6
547'6
-14'0
548'4s
03:16P
Mar 25
580'6
585'4
567'2
567'6
-13'6
569'0s
01:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 24
189.000
189.325
188.250
188.525
- 0.325
188.575s
01:05P
Oct 24
188.600
189.025
187.900
188.500
- 0.050
188.550s
03:22P
@LH - @LHF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Sep 24) 394'6 -11'4 CORN (Dec 24) 410'0 -10'6 CORN (Mar 25) 424'6 -10'6 CORN (May 25) 435'2 -10'4 CORN (Jul 25) 442'6 -9'6 CORN (Sep 25) 445'4 -8'6 CORN (Dec 25) 452'2 -7'4 SOYBEANS (Aug 24) 1071'6 -38'4 SOYBEANS (Sep 24) 1040'2 -32'4 SOYBEANS (Nov 24) 1046'4 -31'0 SOYBEANS (Jan 25) 1062'2 -29'6 SOYBEANS (Mar 25) 1074'4 -27'4 SOYBEANS (May 25) 1085'2 -25'2 SOYBEANS (Jul 25) 1093'4 -24'4 WHEAT (Sep 24) 522'6 -14'2 WHEAT (Dec 24) 547'6 -14'0 WHEAT (Mar 25) 567'6 -13'6 LIVE CATTLE (Aug 24) 188.525 - 0.325 LIVE CATTLE (Oct 24) 188.500 - 0.050
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 (@C4U)
Exchange:
CBOT
Last Trade:
394'6
Change:
-11'4
Bid:
394'4
Ask:
394'4
Today's High:
406'4
Today's Low:
394'0
Volume:
128,935
Open:
405'6
Settle:
394'4s
Prev:
406'0
Contract High:
Contract Low:
Updated:
Jul-26-2024 1:19:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
67 o F
Feels Like:
67 o F
Humid:
92 %
Dew Pt:
64 o F
Barom:
29.69
Wind Dir:
N
Cond:
N/A
Wind Spd:
0 mph
Sunrise:
5:50
Sunset:
8:23
As reported at Norman Bottoms, IL at 9:00 PM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Sat
7/27
Sun
7/28
Mon
7/29
Tue
7/30
Wed
7/31
Weather Condition
Weather
Clear
Thunder Storms
Thunder Storms
Thunder Storms
Thunder Storms
Temp
L/H (°F)
58/86
67/80
68/84
69/88
69/88
Feels Like
L/H (°F)
58/87
67/83
68/91
69/96
69/97
Dew Point
(°F)
60
67
70
71
71
Humidity
(%)
61
83
80
73
75
Wind Speed
(mph)
6
8
9
5
5
Precip (%)
-
70
70
70
41
Precip Amt (in.)
None
Rain 0.31
Rain 0.31
Rain 0.16
Rain 0.20
Evap
(in./day)
0.23
0.12
0.14
0.17
0.17
View complete Local Weather