Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 426'4 430'2 425'2 430'2 3'6 426'4 11:38A Chart for @C4Z Options for @C4Z
Mar 25 435'0 440'2 434'4 439'4 4'4 435'0 11:39A Chart for @C5H Options for @C5H
May 25 440'4 445'4 440'0 444'6 4'2 440'4 11:39A Chart for @C5K Options for @C5K
Jul 25 443'0 448'0 442'2 447'2 4'2 443'0 11:39A Chart for @C5N Options for @C5N
Sep 25 431'0 433'6 430'2 432'6 2'2 430'4 11:39A Chart for @C5U Options for @C5U
Dec 25 434'2 437'2 433'4 436'4 2'4 434'0 11:39A Chart for @C5Z Options for @C5Z
Mar 26 444'6 448'0 444'6 447'2 2'2 445'0 11:39A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 993'0 997'4 987'6 995'0 1'2 993'6 11:39A Chart for @S5F Options for @S5F
Mar 25 999'0 1002'6 993'2 1000'2 1'2 999'0 11:39A Chart for @S5H Options for @S5H
May 25 1009'6 1013'0 1004'2 1010'4 0'4 1010'0 11:39A Chart for @S5K Options for @S5K
Jul 25 1021'6 1024'6 1016'6 1021'6 -0'4 1022'2 11:39A Chart for @S5N Options for @S5N
Aug 25 1018'2 1021'6 1014'2 1018'6 -1'0 1019'6 11:39A Chart for @S5Q Options for @S5Q
Sep 25 1004'6 1007'4 1001'0 1005'0 -1'2 1006'2 11:39A Chart for @S5U Options for @S5U
Nov 25 1006'0 1009'0 1001'4 1005'4 -1'4 1007'0 11:39A Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 544'6 546'0 544'6 546'0 -0'6 546'6 11:39A Chart for @W4Z Options for @W4Z
Mar 25 558'0 560'4 553'2 559'0 0'6 558'2 11:39A Chart for @W5H Options for @W5H
May 25 566'2 568'6 561'6 566'6 0'0 566'6 11:39A Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 187.500 187.625 187.075 187.500 0.525 186.975 11:39A Chart for @LE4Z Options for @LE4Z
Feb 25 186.700 187.000 186.150 186.575 0.250 186.325 11:39A Chart for @LE5G Options for @LE5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 24) 430'2 3'6 12/6/24   11:33 AM CST
  • CORN (Mar 25) 439'4 4'4 12/6/24   11:39 AM CST
  • CORN (May 25) 444'6 4'2 12/6/24   11:39 AM CST
  • CORN (Jul 25) 447'2 4'2 12/6/24   11:39 AM CST
  • CORN (Sep 25) 432'6 2'2 12/6/24   11:38 AM CST
  • CORN (Dec 25) 436'4 2'4 12/6/24   11:38 AM CST
  • CORN (Mar 26) 447'2 2'2 12/6/24   11:35 AM CST
  • SOYBEANS (Jan 25) 995'0 1'2 12/6/24   11:39 AM CST
  • SOYBEANS (Mar 25) 1000'2 1'2 12/6/24   11:39 AM CST
  • SOYBEANS (May 25) 1010'4 0'4 12/6/24   11:39 AM CST
  • SOYBEANS (Jul 25) 1021'6 -0'4 12/6/24   11:39 AM CST
  • SOYBEANS (Aug 25) 1018'6 -1'0 12/6/24   11:38 AM CST
  • SOYBEANS (Sep 25) 1005'0 -1'2 12/6/24   11:39 AM CST
  • SOYBEANS (Nov 25) 1005'4 -1'4 12/6/24   11:39 AM CST
  • WHEAT (Dec 24) 546'0 -0'6 12/6/24   9:50 AM CST
  • WHEAT (Mar 25) 559'0 0'6 12/6/24   11:39 AM CST
  • WHEAT (May 25) 566'6 0'0 12/6/24   11:38 AM CST
  • LIVE CATTLE (Dec 24) 187.500 0.525 12/6/24   11:39 AM CST
  • LIVE CATTLE (Feb 25) 186.575 0.250 12/6/24   11:39 AM 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 (@C4Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  3'6
Bid:  429'4
Ask:  430'0
Today's High:  430'2
Today's Low:  425'2
Volume:  2,566
Open:  426'4
Settle:  426'4
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2024
11:33:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Sizing Up Biofuels Future in Trump EPA
USDA Reports Preview
Potential House Disaster Aid Standoff
Wetland Protections and Farm Bill
Federal Judge Blocks BOI Rule
Irwin: Trump May Eliminate 45Z Credit
DTN Retail Fertilizer Trends
Farmers Optimistic Despite Ag Pressures
Tyson to Shut Down Emporia Meat Plant

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

HARVEST HELP WANTED


Elevator Operators - duties include unloading trucks, loading trucks, and performing daily housekeeping while working safely.

Hillsdale or Fenton facilities contact Doug DeBuysere at (309) 658-2218
Annawan facility contact Tom DeMay at (309) 935-6792
Geneseo facility contact Grant DeSplinter at (309) 944-4524
Orion facility contact Audie Sturtewagen at (309) 526-3657

Scale Operators - duties include probing trucks, recording customer information, and weighing loads of grain.



 

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 28oF Feels Like: 17oF
Humid: 59% Dew Pt: 15oF
Barom: 29.92 Wind Dir: WSW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:13 Sunset: 4:30
As reported at Norman Bottoms, IL at 11:00 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 Fri
12/6
Sat
12/7
Sun
12/8
Mon
12/9
Tue
12/10
Weather
Condition
Clear Clear Rain Rain Mostly Cloudy
Weather Clear Clear Rain Rain Mostly Cloudy
Temp
L/H (°F)
11/34 22/46 33/50 35/47 24/34
Feels
Like

L/H (°F)
15/25 14/40 26/50 27/42 14/26
Dew Point
(°F)
10 22 37 36 20
Humidity
(%)
44 58 83 73 63
Wind
Speed

(mph)
10 13 9 10 12
Precip
(%)
- - 22 20 -
Precip
Amt
(in.)
None None Rain
0.02
Rain
0.01
None
Evap
(in./day)
0.05 0.07 0.04 0.04 0.05
View complete Local Weather

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