Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
426'4
430'2
425'2
430'2
3'6
426'4
11:38A
Mar 25
435'0
440'2
434'4
439'4
4'4
435'0
11:39A
May 25
440'4
445'4
440'0
444'6
4'2
440'4
11:39A
Jul 25
443'0
448'0
442'2
447'2
4'2
443'0
11:39A
Sep 25
431'0
433'6
430'2
432'6
2'2
430'4
11:39A
Dec 25
434'2
437'2
433'4
436'4
2'4
434'0
11:39A
Mar 26
444'6
448'0
444'6
447'2
2'2
445'0
11:39A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 25
993'0
997'4
987'6
995'0
1'2
993'6
11:39A
Mar 25
999'0
1002'6
993'2
1000'2
1'2
999'0
11:39A
May 25
1009'6
1013'0
1004'2
1010'4
0'4
1010'0
11:39A
Jul 25
1021'6
1024'6
1016'6
1021'6
-0'4
1022'2
11:39A
Aug 25
1018'2
1021'6
1014'2
1018'6
-1'0
1019'6
11:39A
Sep 25
1004'6
1007'4
1001'0
1005'0
-1'2
1006'2
11:39A
Nov 25
1006'0
1009'0
1001'4
1005'4
-1'4
1007'0
11:39A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
544'6
546'0
544'6
546'0
-0'6
546'6
11:39A
Mar 25
558'0
560'4
553'2
559'0
0'6
558'2
11:39A
May 25
566'2
568'6
561'6
566'6
0'0
566'6
11:39A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
187.500
187.625
187.075
187.500
0.525
186.975
11:39A
Feb 25
186.700
187.000
186.150
186.575
0.250
186.325
11:39A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Dec 24) 430'2 3'6 CORN (Mar 25) 439'4 4'4 CORN (May 25) 444'6 4'2 CORN (Jul 25) 447'2 4'2 CORN (Sep 25) 432'6 2'2 CORN (Dec 25) 436'4 2'4 CORN (Mar 26) 447'2 2'2 SOYBEANS (Jan 25) 995'0 1'2 SOYBEANS (Mar 25) 1000'2 1'2 SOYBEANS (May 25) 1010'4 0'4 SOYBEANS (Jul 25) 1021'6 -0'4 SOYBEANS (Aug 25) 1018'6 -1'0 SOYBEANS (Sep 25) 1005'0 -1'2 SOYBEANS (Nov 25) 1005'4 -1'4 WHEAT (Dec 24) 546'0 -0'6 WHEAT (Mar 25) 559'0 0'6 WHEAT (May 25) 566'6 0'0 LIVE CATTLE (Dec 24) 187.500 0.525 LIVE CATTLE (Feb 25) 186.575 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 (@C4Z)
Exchange:
CBOT
Last Trade:
430'2
Change:
3'6
Bid:
429'4
Ask:
430'0
Today's High:
430'2
Today's Low:
425'2
Volume:
2,566
Open:
426'4
Settle:
426'4
Prev:
426'4
Contract High:
Contract Low:
Updated:
Dec-06-2024 11:33:00AM
Delay Time:
10 Minutes
Job opening
HARVEST HELP WANTED Elevator Operators - duties include unloading trucks, loading trucks, and performing daily housekeeping while working safely. Hillsdale or Fenton facilities contact Doug DeBuysere at (309) 658-2218 Annawan facility contact Tom DeMay at (309) 935-6792 Geneseo facility contact Grant DeSplinter at (309) 944-4524 Orion facility contact Audie Sturtewagen at (309) 526-3657Scale Operators - duties include probing trucks, recording customer information, and weighing loads of grain.
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
28 o F
Feels Like:
17 o F
Humid:
59 %
Dew Pt:
15 o F
Barom:
29.92
Wind Dir:
WSW
Cond:
N/A
Wind Spd:
13 mph
Sunrise:
7:13
Sunset:
4:30
As reported at Norman Bottoms, IL at 11:00 AM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Fri
12/6
Sat
12/7
Sun
12/8
Mon
12/9
Tue
12/10
Weather Condition
Weather
Clear
Clear
Rain
Rain
Mostly Cloudy
Temp
L/H (°F)
11/34
22/46
33/50
35/47
24/34
Feels Like
L/H (°F)
15/25
14/40
26/50
27/42
14/26
Dew Point
(°F)
10
22
37
36
20
Humidity
(%)
44
58
83
73
63
Wind Speed
(mph)
10
13
9
10
12
Precip (%)
-
-
22
20
-
Precip Amt (in.)
None
None
Rain 0.02
Rain 0.01
None
Evap
(in./day)
0.05
0.07
0.04
0.04
0.05
View complete Local Weather