Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 547'2 549'0 543'0 544'0 -3'0 547'0 01:53A Chart for @C1U Options for @C1U
Dec 21 545'0 547'6 543'6 544'4 -0'6 545'2 01:52A Chart for @C1Z Options for @C1Z
Mar 22 553'0 555'0 551'6 552'4 -0'6 553'2 01:52A Chart for @C2H Options for @C2H
May 22 557'4 559'6 556'2 556'6 -1'2 558'0 01:53A Chart for @C2K Options for @C2K
Jul 22 558'0 559'4 556'4 557'6 -0'4 558'2 01:52A Chart for @C2N Options for @C2N
Sep 22 511'6 511'6 509'4 510'0 0'4 509'4 01:52A Chart for @C2U Options for @C2U
Dec 22 495'0 497'2 494'2 496'4 1'4 495'0 01:52A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1419'2 1420'2 1409'2 1416'0 1'2 1414'6 01:53A Chart for @S1Q Options for @S1Q
Sep 21 1355'0 1361'2 1348'6 1349'6 -5'6 1355'4 01:53A Chart for @S1U Options for @S1U
Nov 21 1349'0 1355'4 1343'4 1345'0 -4'2 1349'2 01:53A Chart for @S1X Options for @S1X
Jan 22 1354'0 1359'6 1348'4 1349'4 -4'6 1354'2 01:53A Chart for @S2F Options for @S2F
Mar 22 1347'4 1351'4 1342'6 1342'6 -5'0 1347'6 01:53A Chart for @S2H Options for @S2H
May 22 1346'0 1346'0 1340'4 1340'4 -4'6 1345'2 01:53A Chart for @S2K Options for @S2K
Jul 22 1345'2 1348'0 1338'2 1339'4 -4'4 1344'0 01:53A Chart for @S2N Options for @S2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 21 704'0 711'0 704'0 710'0 6'2 703'6 01:53A Chart for @W1U Options for @W1U
Dec 21 713'0 720'2 713'0 719'4 6'4 713'0 01:53A Chart for @W1Z Options for @W1Z
Mar 22 722'2 727'4 722'0 727'4 7'0 720'4 01:53A Chart for @W2H Options for @W2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 122.750 122.750 122.000 122.125 - 0.425 122.075s 08/01 Chart for @LE1Q Options for @LE1Q
Oct 21 128.150 128.225 127.075 127.375 - 0.950 127.200s 08/01 Chart for @LE1V Options for @LE1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 106.600 106.750 105.825 106.000 - 0.100 106.200s 08/01 Chart for @HE1Q Options for @HE1Q
Oct 21 88.925 89.375 87.275 88.000 -0.950 88.025s 08/01 Chart for @HE1V Options for @HE1V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 21) 544'0 -3'0 8/2/21   1:52 AM CST
  • CORN (Dec 21) 544'4 -0'6 8/2/21   1:51 AM CST
  • CORN (Mar 22) 552'4 -0'6 8/2/21   1:49 AM CST
  • CORN (May 22) 556'6 -1'2 8/2/21   12:52 AM CST
  • CORN (Jul 22) 557'6 -0'4 8/2/21   1:43 AM CST
  • CORN (Sep 22) 510'0 0'4 8/2/21   1:40 AM CST
  • CORN (Dec 22) 496'4 1'4 8/2/21   1:46 AM CST
  • SOYBEANS (Aug 21) 1416'0 1'2 8/1/21   10:24 PM CST
  • SOYBEANS (Sep 21) 1349'6 -5'6 8/2/21   1:51 AM CST
  • SOYBEANS (Nov 21) 1345'0 -4'2 8/2/21   1:53 AM CST
  • SOYBEANS (Jan 22) 1349'4 -4'6 8/2/21   1:51 AM CST
  • SOYBEANS (Mar 22) 1342'6 -5'0 8/2/21   1:51 AM CST
  • SOYBEANS (May 22) 1340'4 -4'6 8/2/21   1:51 AM CST
  • SOYBEANS (Jul 22) 1339'4 -4'4 8/2/21   1:52 AM CST
  • WHEAT (Sep 21) 710'0 6'2 8/2/21   1:53 AM CST
  • WHEAT (Dec 21) 719'4 6'4 8/2/21   1:49 AM CST
  • WHEAT (Mar 22) 727'4 7'0 8/2/21   1:46 AM CST
  • LIVE CATTLE (Aug 21) 122.125 - 0.425 7/30/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 127.375 - 0.950 7/30/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 106.000 - 0.100 7/30/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 88.000 -0.950 7/30/21   1:04 PM CST

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 (@C1U)
Exchange:  CBOT
Last Trade:  544'0
Change:  -3'0
Bid:  544'0
Ask:  544'2
Today's High:  549'0
Today's Low:  543'0
Volume:  65,198
Open:  547'2
Settle:  547'0
Prev:  547'0
Contract High: 
Contract Low: 
Updated:  Aug-02-2021
1:51:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Digital Yield Tour
EPA to Schedule WOTUS Rewrite Hearings
ASF in Dominican Republic
View From the Cab
DTN Retail Fertilizer Trends
These States Have Best Corn Conditions
Cash Market Moves
USDA Cattle on Feed Report/Cattle Inventory
High Oleic Premium Opportunities Build

Location

View Hillsdale Elevator Co. in a larger map


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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 95% Dew Pt: 56oF
Barom: 30.31 Wind Dir: WSW
Cond: N/A Wind Spd: 1 mph
Sunrise: 5:56 Sunset: 8:17
As reported at Norman Bottoms, IL at 1:00 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 Mon
8/2
Tue
8/3
Wed
8/4
Thu
8/5
Fri
8/6
Weather
Condition
Clear Clear Clear Partly Cloudy Partly Cloudy
Weather Clear Clear Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
54/75 55/78 57/79 58/79 63/83
Feels
Like

L/H (°F)
54/75 55/79 57/80 58/80 63/89
Dew Point
(°F)
59 60 62 63 68
Humidity
(%)
75 74 75 78 78
Wind
Speed

(mph)
0 0 0 4 6
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.15 0.17 0.18 0.14 0.18
View complete Local Weather

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