Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 493'0 499'6 492'4 496'4 2'6 496'2s 07:00A Chart for @C5H Options for @C5H
May 25 505'2 512'0 505'0 509'0 2'6 508'6s 07:00A Chart for @C5K Options for @C5K
Jul 25 508'4 514'0 508'0 511'2 2'2 511'2s 07:00A Chart for @C5N Options for @C5N
Sep 25 474'0 477'4 474'0 475'2 0'4 475'2s 07:00A Chart for @C5U Options for @C5U
Dec 25 472'0 474'4 472'0 473'2 0'2 473'0s 07:00A Chart for @C5Z Options for @C5Z
Mar 26 484'0 485'0 482'4 483'6 0'2 483'6s 07:00A Chart for @C6H Options for @C6H
May 26 490'0 491'0 488'4 489'6 0'4 489'6s 07:00A Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1030'0 1046'6 1029'4 1036'6 6'0 1036'0s 07:00A Chart for @S5H Options for @S5H
May 25 1047'0 1062'4 1046'4 1053'4 5'6 1052'6s 07:00A Chart for @S5K Options for @S5K
Jul 25 1063'0 1077'0 1062'2 1069'2 5'2 1068'2s 07:00A Chart for @S5N Options for @S5N
Aug 25 1060'6 1073'0 1060'0 1066'0 5'0 1065'4s 02/14 Chart for @S5Q Options for @S5Q
Sep 25 1044'2 1055'4 1043'2 1050'2 6'4 1050'0s 02/14 Chart for @S5U Options for @S5U
Nov 25 1045'0 1057'2 1044'6 1052'4 6'6 1052'0s 07:00A Chart for @S5X Options for @S5X
Jan 26 1056'0 1066'4 1055'4 1062'4 6'6 1062'4s 07:00A Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 25 577'2 602'6 577'2 601'4 22'2 600'0s 07:00A Chart for @W5H Options for @W5H
May 25 591'4 616'4 591'2 615'0 21'4 613'4s 07:00A Chart for @W5K Options for @W5K
Jul 25 602'2 627'6 602'2 626'4 22'2 625'2s 07:00A Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 25 199.675 200.075 197.575 197.725 - 1.800 197.750s 07:00A Chart for @LE5G Options for @LE5G
Apr 25 196.675 197.050 194.000 194.500 - 2.275 194.250s 07:00A Chart for @LE5J Options for @LE5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 25) 496'4 2'6 2/14/25   1:19 PM CST
  • CORN (May 25) 509'0 2'6 2/14/25   1:19 PM CST
  • CORN (Jul 25) 511'2 2'2 2/14/25   1:19 PM CST
  • CORN (Sep 25) 475'2 0'4 2/14/25   1:19 PM CST
  • CORN (Dec 25) 473'2 0'2 2/14/25   1:19 PM CST
  • CORN (Mar 26) 483'6 0'2 2/14/25   1:19 PM CST
  • CORN (May 26) 489'6 0'4 2/14/25   1:18 PM CST
  • SOYBEANS (Mar 25) 1036'6 6'0 2/14/25   1:19 PM CST
  • SOYBEANS (May 25) 1053'4 5'6 2/14/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1069'2 5'2 2/14/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1066'0 5'0 2/14/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1050'2 6'4 2/14/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1052'4 6'6 2/14/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1062'4 6'6 2/14/25   1:19 PM CST
  • WHEAT (Mar 25) 601'4 22'2 2/14/25   1:19 PM CST
  • WHEAT (May 25) 615'0 21'4 2/14/25   1:19 PM CST
  • WHEAT (Jul 25) 626'4 22'2 2/14/25   1:19 PM CST
  • LIVE CATTLE (Feb 25) 197.725 - 1.800 2/14/25   1:04 PM CST
  • LIVE CATTLE (Apr 25) 194.500 - 2.275 2/14/25   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 (@C5H)
Exchange:  CBOT
Last Trade:  496'4
Change:  2'6
Bid:  496'4
Ask:  496'4
Today's High:  499'6
Today's Low:  492'4
Volume:  177,945
Open:  493'0
Settle:  496'2s
Prev:  493'4
Contract High: 
Contract Low: 
Updated:  Feb-14-2025
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Thousands of USDA Workers Fired
Production Blog
Senate Confirms New Ag Secretary
E15 Bill Introduced in House, Senate
Eight Ways to Improve Farm Security
Research Labs Caught in Funding Trap
How PFAS Ruined Some Small Texas Farms
DTN Retail Fertilizer Trends
Iron Lines Aisles of Farm Machinery Show

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

 


 

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 24oF Feels Like: 10oF
Humid: 85% Dew Pt: 20oF
Barom: 29.51 Wind Dir: NW
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:53 Sunset: 5:35
As reported at Norman Bottoms, IL at 6:00 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 Sun
2/16
Mon
2/17
Tue
2/18
Wed
2/19
Thu
2/20
Weather
Condition
Mostly Cloudy Cloudy Mostly Cloudy Snow Partly Cloudy
Weather Mostly Cloudy Cloudy Mostly Cloudy Snow Partly Cloudy
Temp
L/H (°F)
4/24 -3/7 -10/6 -1/10 -5/13
Feels
Like

L/H (°F)
-11/11 -18/-8 -26/-6 -15/-4 -21/0
Dew Point
(°F)
8 -5 -7 -1 -2
Humidity
(%)
70 69 72 77 75
Wind
Speed

(mph)
16 11 7 9 9
Precip
(%)
- - - 30 -
Precip
Amt
(in.)
None None None S: 1/4-1
L: 0.03
None
Evap
(in./day)
0.03 0.02 0.01 0.02 0.02
View complete Local Weather

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