Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 640'2 651'2 636'4 645'2 -10'0 655'2 06/20 Chart for @C1N Options for @C1N
Sep 21 559'6 573'0 553'4 565'6 -11'6 577'4 06/20 Chart for @C1U Options for @C1U
Dec 21 545'4 562'0 540'0 554'2 -12'0 566'2 06/20 Chart for @C1Z Options for @C1Z
Mar 22 552'2 568'6 550'0 561'4 -11'6 573'2 06/20 Chart for @C2H Options for @C2H
May 22 557'2 569'4 556'2 565'2 -12'2 577'4 06/20 Chart for @C2K Options for @C2K
Jul 22 558'2 573'4 556'2 567'2 -11'0 578'2 06/20 Chart for @C2N Options for @C2N
Sep 22 488'6 504'6 487'0 499'6 -9'0 508'6 06/20 Chart for @C2U Options for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1374'0 1395'0 1371'0 1382'6 -13'2 1396'0 06/20 Chart for @S1N Options for @S1N
Aug 21 1333'0 1351'2 1330'0 1339'6 -15'2 1355'0 06/20 Chart for @S1Q Options for @S1Q
Sep 21 1293'4 1311'4 1292'4 1299'0 -18'2 1317'2 06/20 Chart for @S1U Options for @S1U
Nov 21 1288'0 1306'2 1285'6 1292'6 -20'2 1313'0 06/20 Chart for @S1X Options for @S1X
Jan 22 1293'0 1309'6 1290'0 1296'2 -20'4 1316'6 06/20 Chart for @S2F Options for @S2F
Mar 22 1276'6 1295'4 1275'4 1282'2 -19'6 1302'0 06/20 Chart for @S2H Options for @S2H
May 22 1275'2 1294'0 1275'2 1281'0 -19'4 1300'4 06/20 Chart for @S2K Options for @S2K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 21 657'0 662'4 652'0 655'4 -7'2 662'6 06/20 Chart for @W1N Options for @W1N
Sep 21 662'0 665'0 655'0 658'0 -7'6 665'6 06/20 Chart for @W1U Options for @W1U
Dec 21 658'2 670'0 657'6 663'2 -8'0 671'2 06/20 Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 121.250 121.950 120.925 121.250 0.950 121.050s 06/20 Chart for @LE1M Options for @LE1M
Aug 21 122.400 123.000 121.500 121.875 0.450 121.550s 06/20 Chart for @LE1Q Options for @LE1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 21 112.175 112.225 108.500 109.150 - 2.325 108.675s 06/20 Chart for @HE1N Options for @HE1N
Aug 21 108.350 109.625 106.500 107.150 - 0.525 106.675s 06/20 Chart for @HE1Q Options for @HE1Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 21) 645'2 -10'0 6/20/21   11:50 PM CST
  • CORN (Sep 21) 565'6 -11'6 6/20/21   11:50 PM CST
  • CORN (Dec 21) 554'2 -12'0 6/20/21   11:50 PM CST
  • CORN (Mar 22) 561'4 -11'6 6/20/21   11:50 PM CST
  • CORN (May 22) 565'2 -12'2 6/20/21   9:19 PM CST
  • CORN (Jul 22) 567'2 -11'0 6/20/21   11:45 PM CST
  • CORN (Sep 22) 499'6 -9'0 6/20/21   9:14 PM CST
  • SOYBEANS (Jul 21) 1382'6 -13'2 6/20/21   11:47 PM CST
  • SOYBEANS (Aug 21) 1339'6 -15'2 6/20/21   11:47 PM CST
  • SOYBEANS (Sep 21) 1299'0 -18'2 6/20/21   11:36 PM CST
  • SOYBEANS (Nov 21) 1292'6 -20'2 6/20/21   11:50 PM CST
  • SOYBEANS (Jan 22) 1296'2 -20'4 6/20/21   11:37 PM CST
  • SOYBEANS (Mar 22) 1282'2 -19'6 6/20/21   11:49 PM CST
  • SOYBEANS (May 22) 1281'0 -19'4 6/20/21   11:49 PM CST
  • WHEAT (Jul 21) 655'4 -7'2 6/20/21   11:47 PM CST
  • WHEAT (Sep 21) 658'0 -7'6 6/20/21   11:49 PM CST
  • WHEAT (Dec 21) 663'2 -8'0 6/20/21   11:49 PM CST
  • LIVE CATTLE (Jun 21) 121.250 0.950 6/18/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 121.875 0.450 6/18/21   1:04 PM CST
  • LEAN HOGS (Jul 21) 109.150 - 2.325 6/18/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 107.150 - 0.525 6/18/21   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 (@C1N)
Exchange:  CBOT
Last Trade:  645'2
Change:  -10'0
Bid:  645'0
Ask:  645'2
Today's High:  651'2
Today's Low:  636'4
Volume:  184,523
Open:  640'2
Settle:  655'2
Prev:  655'2
Contract High: 
Contract Low: 
Updated:  Jun-20-2021
11:50:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Farmers Face Expanding Drought in Minn.
Taxlink
DDG Weekly Update
DTN Retail Fertilizer Trends
Eyeing USDA's Budget Request
Northern Drought Hits Forages, Herds
Texas A&M: Ag Hit Hard by Tax Changes
Seeing Stripes in Corn
More Ag Pandemic Relief Details

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: 67oF Feels Like: 67oF
Humid: 95% Dew Pt: 65oF
Barom: 29.65 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:26 Sunset: 8:38
As reported at Norman Bottoms, IL at 11:00 PM
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
6/21
Tue
6/22
Wed
6/23
Thu
6/24
Fri
6/25
Weather
Condition
Thunder Storms Rain Rain Rain Rain
Weather Thunder Storms Rain Rain Rain Rain
Temp
L/H (°F)
56/72 49/74 60/79 66/82 69/82
Feels
Like

L/H (°F)
56/73 49/74 60/79 66/87 69/87
Dew Point
(°F)
59 53 60 64 71
Humidity
(%)
68 58 68 75 87
Wind
Speed

(mph)
11 5 10 10 5
Precip
(%)
30 30 80 70 80
Precip
Amt
(in.)
Rain
0.17
Rain
0.08
Rain
0.14
Rain
1.07
Rain
0.97
Evap
(in./day)
0.18 0.18 0.21 0.17 0.14
View complete Local Weather

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