Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
401'2
403'0
401'0
402'0
0'6
401'2
03:13A
Mar 25
417'4
418'6
417'2
417'6
0'2
417'4
03:13A
May 25
426'2
427'0
426'0
426'0
0'0
426'0
03:13A
Jul 25
431'6
432'4
431'2
431'4
0'0
431'4
03:13A
Sep 25
430'0
430'0
429'2
429'2
-0'6
430'0
03:13A
Dec 25
437'0
437'4
436'2
436'2
-0'6
437'0
03:13A
Mar 26
448'0
448'0
447'4
447'6
-0'2
448'0
03:13A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
991'0
999'6
990'0
997'6
6'6
991'0
03:13A
Jan 25
1003'0
1010'4
1002'4
1008'6
5'2
1003'4
03:13A
Mar 25
1015'6
1023'0
1015'6
1021'4
4'6
1016'6
03:13A
May 25
1030'0
1036'0
1029'0
1034'4
4'0
1030'4
03:13A
Jul 25
1041'0
1046'4
1039'2
1044'6
3'4
1041'2
03:13A
Aug 25
1041'6
1046'4
1041'6
1045'6
4'2
1041'4
03:13A
Sep 25
1034'4
1037'0
1034'4
1037'0
3'6
1033'2
03:13A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
581'2
583'2
576'0
576'4
-3'0
579'4
03:12A
Mar 25
601'6
604'2
597'2
597'2
-3'4
600'6
03:12A
May 25
613'0
615'0
608'0
608'6
-2'6
611'4
03:12A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
188.050
188.050
186.050
186.750
- 1.525
186.725s
10/15
Dec 24
187.750
187.800
185.550
186.625
- 1.400
186.525s
10/15
@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 (Dec 24) 402'0 0'6 CORN (Mar 25) 417'6 0'2 CORN (May 25) 426'0 0'0 CORN (Jul 25) 431'4 0'0 CORN (Sep 25) 429'2 -0'6 CORN (Dec 25) 436'2 -0'6 CORN (Mar 26) 447'6 -0'2 SOYBEANS (Nov 24) 997'6 6'6 SOYBEANS (Jan 25) 1008'6 5'2 SOYBEANS (Mar 25) 1021'2 4'4 SOYBEANS (May 25) 1034'4 4'0 SOYBEANS (Jul 25) 1044'6 3'4 SOYBEANS (Aug 25) 1045'6 4'2 SOYBEANS (Sep 25) 1037'0 3'6 WHEAT (Dec 24) 576'4 -3'0 WHEAT (Mar 25) 597'2 -3'4 WHEAT (May 25) 608'6 -2'6 LIVE CATTLE (Oct 24) 186.750 - 1.525 LIVE CATTLE (Dec 24) 186.625 - 1.400
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:
402'0
Change:
0'6
Bid:
402'0
Ask:
402'2
Today's High:
403'0
Today's Low:
401'0
Volume:
305,403
Open:
401'2
Settle:
401'2
Prev:
401'2
Contract High:
Contract Low:
Updated:
Oct-16-2024 3:11:00AM
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:
27 o F
Feels Like:
22 o F
Humid:
91 %
Dew Pt:
24 o F
Barom:
30.06
Wind Dir:
WNW
Cond:
N/A
Wind Spd:
3 mph
Sunrise:
7:14
Sunset:
6:17
As reported at Norman Bottoms, IL at 3:00 AM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Wed
10/16
Thu
10/17
Fri
10/18
Sat
10/19
Sun
10/20
Weather Condition
Weather
Clear
Clear
Clear
Clear
Clear
Temp
L/H (°F)
24/58
33/67
39/70
40/72
42/74
Feels Like
L/H (°F)
18/58
27/67
33/70
36/72
40/74
Dew Point
(°F)
26
29
35
39
41
Humidity
(%)
46
36
40
46
44
Wind Speed
(mph)
4
11
10
6
7
Precip (%)
-
-
-
-
-
Precip Amt (in.)
None
None
None
None
None
Evap
(in./day)
0.08
0.18
0.17
0.13
0.15
View complete Local Weather