Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
493'0
499'6
492'4
496'4
2'6
496'2s
07:00A
May 25
505'2
512'0
505'0
509'0
2'6
508'6s
07:00A
Jul 25
508'4
514'0
508'0
511'2
2'2
511'2s
07:00A
Sep 25
474'0
477'4
474'0
475'2
0'4
475'2s
07:00A
Dec 25
472'0
474'4
472'0
473'2
0'2
473'0s
07:00A
Mar 26
484'0
485'0
482'4
483'6
0'2
483'6s
07:00A
May 26
490'0
491'0
488'4
489'6
0'4
489'6s
07:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
1030'0
1046'6
1029'4
1036'6
6'0
1036'0s
07:00A
May 25
1047'0
1062'4
1046'4
1053'4
5'6
1052'6s
07:00A
Jul 25
1063'0
1077'0
1062'2
1069'2
5'2
1068'2s
07:00A
Aug 25
1060'6
1073'0
1060'0
1066'0
5'0
1065'4s
02/14
Sep 25
1044'2
1055'4
1043'2
1050'2
6'4
1050'0s
02/14
Nov 25
1045'0
1057'2
1044'6
1052'4
6'6
1052'0s
07:00A
Jan 26
1056'0
1066'4
1055'4
1062'4
6'6
1062'4s
07:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 25
577'2
602'6
577'2
601'4
22'2
600'0s
07:00A
May 25
591'4
616'4
591'2
615'0
21'4
613'4s
07:00A
Jul 25
602'2
627'6
602'2
626'4
22'2
625'2s
07:00A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 25
199.675
200.075
197.575
197.725
- 1.800
197.750s
07:00A
Apr 25
196.675
197.050
194.000
194.500
- 2.275
194.250s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Mar 25) 496'4 2'6 CORN (May 25) 509'0 2'6 CORN (Jul 25) 511'2 2'2 CORN (Sep 25) 475'2 0'4 CORN (Dec 25) 473'2 0'2 CORN (Mar 26) 483'6 0'2 CORN (May 26) 489'6 0'4 SOYBEANS (Mar 25) 1036'6 6'0 SOYBEANS (May 25) 1053'4 5'6 SOYBEANS (Jul 25) 1069'2 5'2 SOYBEANS (Aug 25) 1066'0 5'0 SOYBEANS (Sep 25) 1050'2 6'4 SOYBEANS (Nov 25) 1052'4 6'6 SOYBEANS (Jan 26) 1062'4 6'6 WHEAT (Mar 25) 601'4 22'2 WHEAT (May 25) 615'0 21'4 WHEAT (Jul 25) 626'4 22'2 LIVE CATTLE (Feb 25) 197.725 - 1.800 LIVE CATTLE (Apr 25) 194.500 - 2.275
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 (@C5H)
Exchange:
CBOT
Last Trade:
496'4
Change:
2'6
Bid:
496'4
Ask:
496'4
Today's High:
499'6
Today's Low:
492'4
Volume:
177,945
Open:
493'0
Settle:
496'2s
Prev:
493'4
Contract High:
Contract Low:
Updated:
Feb-14-2025 1:19:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
24 o F
Feels Like:
10 o F
Humid:
85 %
Dew Pt:
20 o F
Barom:
29.51
Wind Dir:
NW
Cond:
N/A
Wind Spd:
17 mph
Sunrise:
6:53
Sunset:
5:35
As reported at Norman Bottoms, IL at 6:00 AM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Sun
2/16
Mon
2/17
Tue
2/18
Wed
2/19
Thu
2/20
Weather Condition
Weather
Mostly Cloudy
Cloudy
Mostly Cloudy
Snow
Partly Cloudy
Temp
L/H (°F)
4/24
-3/7
-10/6
-1/10
-5/13
Feels Like
L/H (°F)
-11/11
-18/-8
-26/-6
-15/-4
-21/0
Dew Point
(°F)
8
-5
-7
-1
-2
Humidity
(%)
70
69
72
77
75
Wind Speed
(mph)
16
11
7
9
9
Precip (%)
-
-
-
30
-
Precip Amt (in.)
None
None
None
S: 1/4-1 L: 0.03
None
Evap
(in./day)
0.03
0.02
0.01
0.02
0.02
View complete Local Weather