Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
462'6
464'4
455'0
459'0
-3'4
459'4s
03:44P
Sep 25
440'4
442'2
435'2
437'0
-3'2
437'6s
02:34P
Dec 25
453'0
454'4
448'0
450'0
-2'4
450'6s
02:53P
Mar 26
467'0
469'0
463'0
465'0
-2'2
465'6s
02:59P
May 26
476'0
477'2
471'6
473'4
-2'2
474'2s
01:20P
Jul 26
480'6
481'2
476'4
477'6
-1'6
479'0s
01:20P
Sep 26
463'6
464'0
461'4
462'0
-2'2
463'0s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1071'0
1073'2
1055'4
1060'6
-7'2
1060'2s
03:16P
Aug 25
1065'4
1068'0
1051'4
1056'0
-6'4
1056'0s
01:20P
Sep 25
1049'6
1051'6
1037'2
1042'0
-5'0
1041'6s
01:30P
Nov 25
1058'2
1060'2
1045'4
1050'6
-4'6
1050'4s
02:30P
Jan 26
1071'0
1072'4
1058'0
1063'6
-3'6
1063'6s
01:20P
Mar 26
1075'0
1078'6
1065'2
1070'4
-3'2
1071'0s
01:30P
May 26
1082'2
1087'0
1073'4
1079'0
-2'6
1079'4s
02:58P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
545'0
548'4
538'4
543'4
-2'0
542'4s
01:30P
Sep 25
561'0
564'2
554'2
559'0
-2'4
558'0s
01:30P
Dec 25
583'6
586'4
577'2
581'6
-2'4
580'6s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 25
215.000
216.000
214.875
215.900
0.175
215.800s
01:05P
Aug 25
209.750
210.925
209.650
210.475
- 0.050
210.450s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Jul 25) 459'0 -3'4 CORN (Sep 25) 437'0 -3'2 CORN (Dec 25) 450'0 -2'4 CORN (Mar 26) 465'0 -2'2 CORN (May 26) 473'4 -2'2 CORN (Jul 26) 477'6 -1'6 CORN (Sep 26) 462'0 -2'2 SOYBEANS (Jul 25) 1060'6 -7'2 SOYBEANS (Aug 25) 1056'0 -6'4 SOYBEANS (Sep 25) 1042'0 -5'0 SOYBEANS (Nov 25) 1050'6 -4'6 SOYBEANS (Jan 26) 1063'6 -3'6 SOYBEANS (Mar 26) 1070'4 -3'2 SOYBEANS (May 26) 1079'0 -2'6 WHEAT (Jul 25) 543'4 -2'0 WHEAT (Sep 25) 559'0 -2'4 WHEAT (Dec 25) 581'6 -2'4 LIVE CATTLE (Jun 25) 215.900 0.175 LIVE CATTLE (Aug 25) 210.475 - 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 (@C5N)
Exchange:
CBOT
Last Trade:
459'0
Change:
-3'4
Bid:
459'2
Ask:
459'2
Today's High:
464'4
Today's Low:
455'0
Volume:
150,730
Open:
462'6
Settle:
459'4s
Prev:
463'0
Contract High:
Contract Low:
Updated:
May-23-2025 1:19:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
68 o F
Feels Like:
67 o F
Humid:
49 %
Dew Pt:
48 o F
Barom:
29.67
Wind Dir:
NW
Cond:
N/A
Wind Spd:
7 mph
Sunrise:
5:33
Sunset:
8:21
As reported at Norman Bottoms, IL at 4:00 PM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Fri
5/23
Sat
5/24
Sun
5/25
Mon
5/26
Tue
5/27
Weather Condition
Weather
Mostly Cloudy
Mostly Cloudy
Rain
Partly Cloudy
Rain
Temp
L/H (°F)
44/69
45/69
47/69
44/70
50/65
Feels Like
L/H (°F)
53/69
42/69
45/69
41/70
50/65
Dew Point
(°F)
43
43
43
42
46
Humidity
(%)
45
51
49
49
65
Wind Speed
(mph)
8
6
6
11
11
Precip (%)
-
-
20
-
76
Precip Amt (in.)
None
None
Rain 0.03
None
Rain 0.25
Evap
(in./day)
0.19
0.15
0.16
0.2
0.14
View complete Local Weather