Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
521'0
531'4
519'2
523'2
2'2
524'2s
05:56P
May 21
522'6
533'2
521'4
525'6
2'2
526'2s
04:58P
Jul 21
517'6
528'2
516'2
521'2
3'0
522'2s
05:31P
Sep 21
470'0
478'0
468'6
471'6
1'0
472'6s
03:52P
Dec 21
447'2
454'2
446'0
447'4
-0'2
448'6s
05:41P
Mar 22
453'0
460'2
452'4
454'0
0'0
455'2s
03:02P
May 22
457'4
463'4
457'4
458'0
-0'2
458'6s
04:55P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1369'0
1387'0
1365'4
1368'0
0'6
1370'2s
05:43P
May 21
1366'6
1384'6
1363'4
1366'4
1'4
1368'6s
05:10P
Jul 21
1350'0
1367'2
1347'6
1352'2
2'6
1354'4s
05:38P
Aug 21
1311'2
1323'0
1306'6
1306'6
-0'6
1310'4s
04:58P
Sep 21
1221'0
1230'0
1214'4
1214'4
-2'6
1218'2s
04:58P
Nov 21
1167'6
1180'0
1165'0
1165'4
-3'2
1168'4s
05:41P
Jan 22
1164'0
1172'4
1160'2
1162'0
-3'6
1161'4s
04:58P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
666'4
674'6
657'6
658'6
-7'0
660'6s
05:36P
May 21
667'2
674'4
659'2
660'4
-5'6
662'2s
04:58P
Jul 21
649'4
656'0
644'4
645'6
-2'6
647'6s
05:27P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
113.050
114.375
113.050
114.300
0.750
114.100s
01:05P
Apr 21
118.625
120.200
118.550
120.100
1.075
119.950s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
68.425
69.150
67.875
68.050
-0.325
68.100s
02:31P
Apr 21
73.025
74.975
73.000
73.975
0.825
73.900s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Mar 21) 523'2 2'2 CORN (May 21) 525'6 2'2 CORN (Jul 21) 521'2 3'0 CORN (Sep 21) 471'6 1'0 CORN (Dec 21) 447'4 -0'2 CORN (Mar 22) 454'0 0'0 CORN (May 22) 458'0 -0'2 SOYBEANS (Mar 21) 1368'0 0'6 SOYBEANS (May 21) 1366'4 1'4 SOYBEANS (Jul 21) 1352'2 2'6 SOYBEANS (Aug 21) 1306'6 -0'6 SOYBEANS (Sep 21) 1214'4 -2'6 SOYBEANS (Nov 21) 1165'4 -3'2 SOYBEANS (Jan 22) 1162'0 -3'6 WHEAT (Mar 21) 658'6 -7'0 WHEAT (May 21) 660'4 -5'6 WHEAT (Jul 21) 645'6 -2'6 LIVE CATTLE (Feb 21) 114.300 0.750 LIVE CATTLE (Apr 21) 120.100 1.075 LEAN HOGS (Feb 21) 68.050 -0.325 LEAN HOGS (Apr 21) 73.975 0.825
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 (@C1H)
Exchange:
CBOT
Last Trade:
523'2
Change:
2'2
Bid:
523'2
Ask:
523'2
Today's High:
531'4
Today's Low:
519'2
Volume:
154,250
Open:
521'0
Settle:
524'2s
Prev:
522'0
Contract High:
Contract Low:
Updated:
Jan-21-2021 1:19:00PM
Delay Time:
10 Minutes
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
35 o F
Feels Like:
24 o F
Humid:
75 %
Dew Pt:
28 o F
Barom:
30.02
Wind Dir:
WNW
Cond:
N/A
Wind Spd:
22 mph
Sunrise:
7:20
Sunset:
5:03
As reported at Norman Bottoms, IL at 5:00 PM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Fri
1/22
Sat
1/23
Sun
1/24
Mon
1/25
Tue
1/26
Weather Condition
Weather
Clear
Snow
Snow
Snow
Mostly Cloudy
Temp
L/H (°F)
9/23
6/26
23/32
22/30
22/29
Feels Like
L/H (°F)
0/11
6/18
15/27
13/21
13/21
Dew Point
(°F)
12
12
23
25
22
Humidity
(%)
76
70
88
93
86
Wind Speed
(mph)
8
7
5
11
9
Precip (%)
-
30
80
68
-
Precip Amt (in.)
None
S: 1/4-1 L: 0.03
S: 1-2 L: 0.11
S: 5-6 L: 0.62
None
Evap
(in./day)
0.02
0.02
0.02
0.01
0.02
View complete Local Weather