Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 428'6 424'0 428'0 1'6 427'4s 07:00A Chart for @C6H Options for @C6H
May 26 436'0 440'2 435'2 440'0 3'4 439'6s 07:00A Chart for @C6K Options for @C6K
Jul 26 444'2 448'6 443'4 448'4 3'6 448'2s 07:00A Chart for @C6N Options for @C6N
Sep 26 446'0 450'0 445'6 449'6 3'2 449'6s 07:00A Chart for @C6U Options for @C6U
Dec 26 460'6 465'0 460'4 464'6 3'0 464'4s 07:00A Chart for @C6Z Options for @C6Z
Mar 27 473'0 476'6 472'6 476'2 2'2 476'2s 07:00A Chart for @C7H Options for @C7H
May 27 479'4 483'0 479'4 482'6 2'2 482'6s 07:00A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1148'2 1121'4 1138'2 -3'4 1137'4s 07:00A Chart for @S6H Options for @S6H
May 26 1155'0 1163'0 1136'4 1153'6 -2'6 1153'2s 07:00A Chart for @S6K Options for @S6K
Jul 26 1167'4 1175'0 1149'4 1166'2 -2'0 1166'0s 07:00A Chart for @S6N Options for @S6N
Aug 26 1157'2 1164'0 1141'2 1156'2 -1'4 1156'0s 02/20 Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1125'6 1107'6 1119'4 -2'4 1119'6s 02/20 Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'0 1104'2 1115'0 -3'2 1115'0s 07:00A Chart for @S6X Options for @S6X
Jan 27 1128'0 1130'0 1115'6 1125'2 -3'0 1125'4s 07:00A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 575'2 558'0 575'0 14'0 573'4s 07:00A Chart for @W6H Options for @W6H
May 26 567'4 582'0 564'4 581'6 13'4 580'2s 07:00A Chart for @W6K Options for @W6K
Jul 26 575'6 589'0 572'0 588'6 13'0 587'4s 07:00A Chart for @W6N Options for @W6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 247.550 247.750 246.100 246.300 - 0.925 246.575s 07:00A Chart for @LE6G Options for @LE6G
Apr 26 243.300 243.675 241.275 241.725 - 1.425 242.000s 07:00A Chart for @LE6J Options for @LE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

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 (@C6H)
Exchange:  CBOT
Last Trade:  428'0
Change:  1'6
Bid:  427'6
Ask:  427'6
Today's High:  428'6
Today's Low:  424'0
Volume:  217,302
Open:  425'6
Settle:  427'4s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Feb-20-2026
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Top 5 Things to Watch
Groups Sue EPA Over New Dicamba Labels
USDA Feb. 1 Cattle on Feed Report
Supreme Court Rejects Trump Tariffs
FBA Signup Details Released
Wildfires Burn More Than 300K Acres
USDA Livestock, Poultry Outlook
USDA Grains and Oilseeds Outlook
Trump Protects Phosphorus, Glyphosate

Location

View Hillsdale Elevator Co. in a larger map


DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Job opening

 


 

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 14oF Feels Like: -2oF
Humid: 79% Dew Pt: 9oF
Barom: 30 Wind Dir: WNW
Cond: N/A Wind Spd: 18 mph
Sunrise: 6:45 Sunset: 5:42
As reported at Norman Bottoms, IL at 8:00 AM
View complete Local Weather

Local Radar
Hillsdale, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Sun
2/22
Mon
2/23
Tue
2/24
Wed
2/25
Thu
2/26
Weather
Condition
Mostly Cloudy Clear Mostly Cloudy Snow Snow
Weather Mostly Cloudy Clear Mostly Cloudy Snow Snow
Temp
L/H (°F)
12/22 9/30 15/43 20/38 21/36
Feels
Like

L/H (°F)
-3/7 -6/21 5/35 8/32 11/28
Dew Point
(°F)
4 4 14 14 22
Humidity
(%)
54 47 47 43 78
Wind
Speed

(mph)
19 9 14 9 10
Precip
(%)
- - - 80 80
Precip
Amt
(in.)
None None None S: 1/4-1
L: 0.09
S: 1-2
L: 0.15
Evap
(in./day)
0.05 0.06 0.09 0.07 0.04
View complete Local Weather

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN