Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 629'2 640'4 616'0 636'4 10'4 639'6s 03:51P Chart for @C2U Options for @C2U
Dec 22 627'6 642'6 616'2 639'4 14'4 642'2s 03:24P Chart for @C2Z Options for @C2Z
Mar 23 635'6 649'2 623'4 645'6 14'4 649'0s 03:07P Chart for @C3H Options for @C3H
May 23 637'6 651'4 626'6 648'2 14'0 651'4s 03:00P Chart for @C3K Options for @C3K
Jul 23 636'2 649'0 625'6 646'2 12'6 649'0s 01:30P Chart for @C3N Options for @C3N
Sep 23 603'0 611'2 595'0 610'4 8'2 611'0s 01:24P Chart for @C3U Options for @C3U
Dec 23 592'0 599'4 587'0 597'6 6'2 599'4s 03:37P Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 22 1682'4 1696'0 1682'4 1691'4 -40'2 1669'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1518'4 1537'4 1483'0 1531'2 14'6 1535'0s 01:30P Chart for @S2U Options for @S2U
Nov 22 1448'0 1464'6 1415'2 1452'4 5'6 1454'2s 02:31P Chart for @S2X Options for @S2X
Jan 23 1454'4 1470'6 1422'0 1458'2 5'2 1460'2s 03:27P Chart for @S3F Options for @S3F
Mar 23 1455'0 1469'0 1422'4 1456'0 4'2 1459'0s 03:27P Chart for @S3H Options for @S3H
May 23 1451'4 1468'6 1422'2 1455'4 3'2 1458'0s 01:30P Chart for @S3K Options for @S3K
Jul 23 1450'0 1465'6 1420'2 1452'0 2'4 1455'0s 01:30P Chart for @S3N Options for @S3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 22 811'2 811'2 782'2 804'4 -4'6 806'0s 02:30P Chart for @W2U Options for @W2U
Dec 22 825'0 825'0 798'0 820'4 -3'6 822'4s 01:30P Chart for @W2Z Options for @W2Z
Mar 23 838'4 839'4 813'0 834'0 -5'6 835'4s 03:48P Chart for @W3H Options for @W3H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 140.500 140.775 140.100 140.300 - 0.375 140.225s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 145.025 145.300 144.350 144.625 - 0.600 144.500s 01:05P Chart for @LE2V Options for @LE2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 22 122.200 122.350 121.675 121.825 - 0.675 121.725s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 100.875 100.875 99.575 100.000 - 1.050 100.025s 01:05P Chart for @HE2V Options for @HE2V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 22) 636'4 10'4 8/12/22   1:19 PM CST
  • CORN (Dec 22) 639'4 14'4 8/12/22   1:19 PM CST
  • CORN (Mar 23) 645'6 14'4 8/12/22   1:19 PM CST
  • CORN (May 23) 648'2 14'0 8/12/22   1:19 PM CST
  • CORN (Jul 23) 646'2 12'6 8/12/22   1:19 PM CST
  • CORN (Sep 23) 610'4 8'2 8/12/22   1:15 PM CST
  • CORN (Dec 23) 597'6 6'2 8/12/22   1:19 PM CST
  • SOYBEANS (Aug 22) 1691'4 -40'2 8/12/22   12:01 PM CST
  • SOYBEANS (Sep 22) 1531'2 14'6 8/12/22   1:19 PM CST
  • SOYBEANS (Nov 22) 1452'4 5'6 8/12/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1458'2 5'2 8/12/22   1:19 PM CST
  • SOYBEANS (Mar 23) 1456'0 4'2 8/12/22   1:19 PM CST
  • SOYBEANS (May 23) 1455'4 3'2 8/12/22   1:19 PM CST
  • SOYBEANS (Jul 23) 1452'0 2'4 8/12/22   1:19 PM CST
  • WHEAT (Sep 22) 804'4 -4'6 8/12/22   1:19 PM CST
  • WHEAT (Dec 22) 820'4 -3'6 8/12/22   1:19 PM CST
  • WHEAT (Mar 23) 834'0 -5'6 8/12/22   1:19 PM CST
  • LIVE CATTLE (Aug 22) 140.300 - 0.375 8/12/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 144.625 - 0.600 8/12/22   1:04 PM CST
  • LEAN HOGS (Aug 22) 121.825 - 0.675 8/12/22   12:00 PM CST
  • LEAN HOGS (Oct 22) 100.000 - 1.050 8/12/22   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 (@C2U)
Exchange:  CBOT
Last Trade:  636'4
Change:  10'4
Bid:  639'0
Ask:  639'0
Today's High:  640'4
Today's Low:  616'0
Volume:  87,906
Open:  629'2
Settle:  639'6s
Prev:  629'2
Contract High: 
Contract Low: 
Updated:  Aug-12-2022
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
2022 DTN Digital Yield Tour - SD, MN
Corteva, Bayer in Biotech Legal Battle
USDA Reports Summary
2022 DTN Digital Yield Tour - KS, MO
2022 DTN Digital Yield Tour-NE, IA, WI
How to Estimate Corn Yield
DTN Retail Fertilizer Trends
2022 DTN Digital Yield Tour -- IL IN OH
2022 DTN Digital Yield Tour -- National

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: 65oF Feels Like: 65oF
Humid: 96% Dew Pt: 63oF
Barom: 29.72 Wind Dir: E
Cond: N/A Wind Spd: 1 mph
Sunrise: 6:07 Sunset: 8:03
As reported at Norman Bottoms, IL at 10:00 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 Sat
8/13
Sun
8/14
Mon
8/15
Tue
8/16
Wed
8/17
Weather
Condition
Mostly Cloudy Cloudy Mostly Cloudy Rain Rain
Weather Mostly Cloudy Cloudy Mostly Cloudy Rain Rain
Temp
L/H (°F)
61/85 65/78 60/78 60/79 59/81
Feels
Like

L/H (°F)
61/88 65/79 60/78 60/79 59/82
Dew Point
(°F)
63 66 61 61 60
Humidity
(%)
66 75 71 66 62
Wind
Speed

(mph)
11 9 6 6 5
Precip
(%)
- - - 20 22
Precip
Amt
(in.)
None None None Rain
0.06
Rain
0.03
Evap
(in./day)
0.2 0.12 0.14 0.16 0.16
View complete Local Weather

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