Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 23 674'2 680'0 671'4 677'0 2'2 677'4s 02/03 Chart for @C3H Options for @C3H
May 23 673'0 678'0 670'2 675'0 1'6 675'4s 02/03 Chart for @C3K Options for @C3K
Jul 23 662'0 667'2 659'6 664'4 1'6 664'6s 02/03 Chart for @C3N Options for @C3N
Sep 23 608'6 611'4 606'0 609'6 1'4 610'4s 02/03 Chart for @C3U Options for @C3U
Dec 23 594'4 597'2 591'4 595'6 1'0 596'0s 02/03 Chart for @C3Z Options for @C3Z
Mar 24 601'0 603'6 599'0 603'0 0'6 602'6s 02/03 Chart for @C4H Options for @C4H
May 24 603'0 606'4 602'6 606'0 0'4 605'6s 02/03 Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 1533'4 1539'6 1524'6 1532'0 -2'2 1532'0s 02/03 Chart for @S3H Options for @S3H
May 23 1526'0 1532'0 1518'2 1526'4 -2'2 1525'4s 02/03 Chart for @S3K Options for @S3K
Jul 23 1517'4 1522'2 1509'2 1517'0 -2'0 1516'4s 02/03 Chart for @S3N Options for @S3N
Aug 23 1476'4 1482'0 1470'6 1477'6 -1'4 1477'6s 02/03 Chart for @S3Q Options for @S3Q
Sep 23 1402'4 1407'2 1397'6 1404'2 -1'2 1404'0s 02/03 Chart for @S3U Options for @S3U
Nov 23 1366'6 1372'2 1363'0 1369'4 -0'6 1369'6s 02/03 Chart for @S3X Options for @S3X
Jan 24 1370'6 1376'0 1368'0 1374'4 -0'6 1373'4s 02/03 Chart for @S4F Options for @S4F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 23 759'6 776'4 750'6 757'0 -4'2 756'6s 02/03 Chart for @W3H Options for @W3H
May 23 769'6 787'2 761'6 768'4 -3'6 768'2s 02/03 Chart for @W3K Options for @W3K
Jul 23 773'6 790'0 765'6 771'2 -3'6 771'6s 02/03 Chart for @W3N Options for @W3N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 23 159.750 160.475 159.500 160.475 0.525 160.275s 02/03 Chart for @LE3G Options for @LE3G
Apr 23 163.725 164.225 163.550 164.175 0.300 164.125s 02/03 Chart for @LE3J Options for @LE3J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 23 75.350 75.900 74.875 75.025 -0.325 75.025s 02/03 Chart for @HE3G Options for @HE3G
Apr 23 85.850 86.775 85.125 86.575 0.475 86.475s 02/03 Chart for @HE3J Options for @HE3J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 23) 677'0 2'2 2/3/23   1:19 PM CST
  • CORN (May 23) 675'0 1'6 2/3/23   1:19 PM CST
  • CORN (Jul 23) 664'4 1'6 2/3/23   1:19 PM CST
  • CORN (Sep 23) 609'6 1'4 2/3/23   1:19 PM CST
  • CORN (Dec 23) 595'6 1'0 2/3/23   1:19 PM CST
  • CORN (Mar 24) 603'0 0'6 2/3/23   1:19 PM CST
  • CORN (May 24) 606'0 0'4 2/3/23   1:19 PM CST
  • SOYBEANS (Mar 23) 1532'0 -2'2 2/3/23   1:19 PM CST
  • SOYBEANS (May 23) 1526'4 -2'2 2/3/23   1:19 PM CST
  • SOYBEANS (Jul 23) 1517'0 -2'0 2/3/23   1:19 PM CST
  • SOYBEANS (Aug 23) 1477'6 -1'4 2/3/23   1:19 PM CST
  • SOYBEANS (Sep 23) 1404'2 -1'2 2/3/23   1:19 PM CST
  • SOYBEANS (Nov 23) 1369'4 -0'6 2/3/23   1:19 PM CST
  • SOYBEANS (Jan 24) 1374'4 -0'6 2/3/23   1:19 PM CST
  • WHEAT (Mar 23) 757'0 -4'2 2/3/23   1:19 PM CST
  • WHEAT (May 23) 768'4 -3'6 2/3/23   1:19 PM CST
  • WHEAT (Jul 23) 771'2 -3'6 2/3/23   1:19 PM CST
  • LIVE CATTLE (Feb 23) 160.475 0.525 2/3/23   1:04 PM CST
  • LIVE CATTLE (Apr 23) 164.175 0.300 2/3/23   1:04 PM CST
  • LEAN HOGS (Feb 23) 75.025 -0.325 2/3/23   1:04 PM CST
  • LEAN HOGS (Apr 23) 86.575 0.475 2/3/23   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 (@C3H)
Exchange:  CBOT
Last Trade:  677'0
Change:  2'2
Bid:  676'4
Ask:  676'4
Today's High:  680'0
Today's Low:  671'4
Volume:  115,092
Open:  674'2
Settle:  677'4s
Prev:  675'2
Contract High: 
Contract Low: 
Updated:  Feb-03-2023
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Turning the Cattle Market Loose
Mexico Corn Ban a Concern for Senators
DTN Retail Fertilizer Trends
USDA Jan. 1 Cattle Inventory Report
25 Governors Ask Biden for WOTUS Delay
50 States Ranked on Ethanol Blending
Chem Companies Defend Loyalty Programs
Cattle Packing Plant Projects Update
Destruction and Crop Losses in Ukraine

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: 37oF Feels Like: 30oF
Humid: 75% Dew Pt: 30oF
Barom: 29.57 Wind Dir: SW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:09 Sunset: 5:19
As reported at Norman Bottoms, IL at 1:00 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
2/4
Sun
2/5
Mon
2/6
Tue
2/7
Wed
2/8
Weather
Condition
Partly Cloudy Partly Cloudy Rain Rain Rain
Weather Partly Cloudy Partly Cloudy Rain Rain Rain
Temp
L/H (°F)
6/43 26/39 22/46 27/45 23/45
Feels
Like

L/H (°F)
27/37 20/32 15/39 20/38 18/40
Dew Point
(°F)
27 26 30 31 26
Humidity
(%)
63 76 71 67 68
Wind
Speed

(mph)
11 10 16 13 8
Precip
(%)
- - 70 45 65
Precip
Amt
(in.)
None None Rain
0.06
Rain
0.03
Rain
0.28
Evap
(in./day)
0.06 0.04 0.06 0.06 0.05
View complete Local Weather

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