Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
410'0
414'6
410'0
414'2
3'4
410'6
12:01P
Mar 25
424'2
428'0
424'0
427'4
2'6
424'6
12:01P
May 25
432'6
436'2
432'2
436'0
2'6
433'2
12:01P
Jul 25
437'0
440'4
437'0
440'2
2'4
437'6
12:01P
Sep 25
432'2
435'4
432'2
435'0
1'6
433'2
12:01P
Dec 25
438'6
441'0
438'2
440'4
1'0
439'4
12:01P
Mar 26
449'6
451'4
449'4
451'4
1'2
450'2
12:01P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
974'6
980'4
966'6
968'0
-6'0
974'0
12:01P
Jan 25
986'6
991'4
980'0
981'6
-4'2
986'0
12:01P
Mar 25
999'0
1003'6
993'6
996'0
-2'2
998'2
12:01P
May 25
1014'2
1019'2
1010'0
1012'0
-1'6
1013'6
12:01P
Jul 25
1026'6
1030'4
1022'2
1024'0
-1'4
1025'4
12:01P
Aug 25
1029'2
1031'4
1023'4
1025'6
-1'0
1026'6
12:01P
Sep 25
1021'4
1023'6
1016'2
1018'4
-1'4
1020'0
12:01P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
559'0
572'6
558'0
572'2
13'4
558'6
12:01P
Mar 25
580'2
592'6
578'6
592'2
12'6
579'4
12:01P
May 25
592'2
604'0
591'2
603'4
12'4
591'0
12:01P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
190.275
190.475
189.300
189.500
- 0.675
190.175
12:01P
Dec 24
189.400
189.800
188.050
188.225
- 1.050
189.275
12:01P
@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) 414'2 3'4 CORN (Mar 25) 427'4 2'6 CORN (May 25) 436'0 2'6 CORN (Jul 25) 440'2 2'4 CORN (Sep 25) 435'0 1'6 CORN (Dec 25) 440'4 1'0 CORN (Mar 26) 451'4 1'2 SOYBEANS (Nov 24) 968'0 -6'0 SOYBEANS (Jan 25) 981'6 -4'2 SOYBEANS (Mar 25) 996'0 -2'2 SOYBEANS (May 25) 1012'0 -1'6 SOYBEANS (Jul 25) 1024'0 -1'4 SOYBEANS (Aug 25) 1025'6 -1'0 SOYBEANS (Sep 25) 1018'4 -1'4 WHEAT (Dec 24) 572'2 13'4 WHEAT (Mar 25) 592'2 12'6 WHEAT (May 25) 603'4 12'4 LIVE CATTLE (Oct 24) 189.500 - 0.675 LIVE CATTLE (Dec 24) 188.225 - 1.050
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 (@C4Z)
Exchange:
CBOT
Last Trade:
414'2
Change:
3'4
Bid:
414'2
Ask:
414'4
Today's High:
414'6
Today's Low:
410'0
Volume:
251,359
Open:
410'0
Settle:
410'6
Prev:
410'6
Contract High:
Contract Low:
Updated:
Oct-29-2024 11:59:00AM
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:
75 o F
Feels Like:
76 o F
Humid:
67 %
Dew Pt:
64 o F
Barom:
29.45
Wind Dir:
SSW
Cond:
N/A
Wind Spd:
20 mph
Sunrise:
7:30
Sunset:
5:58
As reported at Norman Bottoms, IL at 11:00 AM
View complete Local Weather
5-day Forecast for Hillsdale, IL
Date
Tue
10/29
Wed
10/30
Thu
10/31
Fri
11/1
Sat
11/2
Weather Condition
Weather
Partly Cloudy
Thunder Storms
Thunder Storms
Partly Cloudy
Rain
Temp
L/H (°F)
67/83
67/80
43/69
33/55
36/61
Feels Like
L/H (°F)
67/83
67/80
39/69
33/55
31/61
Dew Point
(°F)
58
57
49
34
37
Humidity
(%)
49
56
69
63
57
Wind Speed
(mph)
18
17
17
3
8
Precip (%)
-
70
70
-
44
Precip Amt (in.)
None
Rain 0.13
Rain 0.39
None
Rain 0.07
Evap
(in./day)
0.26
0.22
0.11
0.05
0.09
View complete Local Weather