Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 427'4 430'4 421'2 421'4 -4'0 425'4 08:45A Chart for @C0Z Options for @C0Z
Mar 21 435'2 439'4 428'4 429'2 -4'4 433'6 08:45A Chart for @C1H Options for @C1H
May 21 438'0 441'6 431'2 431'6 -5'0 436'6 08:45A Chart for @C1K Options for @C1K
Jul 21 438'6 441'2 431'0 431'6 -5'4 437'2 08:45A Chart for @C1N Options for @C1N
Sep 21 418'0 419'4 413'0 413'0 -4'4 417'4 08:45A Chart for @C1U Options for @C1U
Dec 21 414'6 415'0 410'2 410'6 -3'6 414'4 08:45A Chart for @C1Z Options for @C1Z
Mar 22 419'6 419'6 415'6 416'0 -3'2 419'2 08:45A Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1198'0 1199'0 1170'6 1171'0 -20'6 1191'6 08:45A Chart for @S1F Options for @S1F
Mar 21 1199'0 1199'6 1171'6 1171'6 -21'0 1192'6 08:45A Chart for @S1H Options for @S1H
May 21 1197'0 1197'4 1170'2 1170'4 -20'4 1191'0 08:45A Chart for @S1K Options for @S1K
Jul 21 1192'4 1193'4 1167'4 1167'4 -19'2 1186'6 08:45A Chart for @S1N Options for @S1N
Aug 21 1167'4 1168'2 1147'6 1148'0 -16'4 1164'4 08:45A Chart for @S1Q Options for @S1Q
Sep 21 1109'4 1109'6 1091'4 1091'4 -13'6 1105'2 08:45A Chart for @S1U Options for @S1U
Nov 21 1060'0 1060'0 1044'2 1045'2 -12'0 1057'2 08:45A Chart for @S1X Options for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 599'4 600'0 584'0 586'0 -10'4 596'4 08:45A Chart for @W0Z Options for @W0Z
Mar 21 607'4 609'2 592'2 593'2 -12'6 606'0 08:45A Chart for @W1H Options for @W1H
May 21 610'4 612'0 595'6 596'6 -12'4 609'2 08:45A Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 110.200 110.350 109.800 110.200 - 0.425 110.625 08:45A Chart for @LE0Z Options for @LE0Z
Feb 21 112.725 112.925 112.450 112.875 - 0.375 113.250 08:45A Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.250 66.825 66.000 66.600 0.725 65.875 08:45A Chart for @HE0Z Options for @HE0Z
Feb 21 67.425 68.625 67.150 68.200 0.950 67.250 08:45A Chart for @HE1G Options for @HE1G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 20) 421'4 -4'0 11/30/20   8:45 AM CST
  • CORN (Mar 21) 429'2 -4'4 11/30/20   8:45 AM CST
  • CORN (May 21) 431'6 -5'0 11/30/20   8:45 AM CST
  • CORN (Jul 21) 431'6 -5'4 11/30/20   8:45 AM CST
  • CORN (Sep 21) 413'0 -4'4 11/30/20   8:45 AM CST
  • CORN (Dec 21) 410'6 -3'6 11/30/20   8:45 AM CST
  • CORN (Mar 22) 416'0 -3'2 11/30/20   8:45 AM CST
  • SOYBEANS (Jan 21) 1171'0 -20'6 11/30/20   8:45 AM CST
  • SOYBEANS (Mar 21) 1171'6 -21'0 11/30/20   8:45 AM CST
  • SOYBEANS (May 21) 1170'4 -20'4 11/30/20   8:45 AM CST
  • SOYBEANS (Jul 21) 1167'4 -19'2 11/30/20   8:45 AM CST
  • SOYBEANS (Aug 21) 1148'0 -16'4 11/30/20   8:44 AM CST
  • SOYBEANS (Sep 21) 1091'4 -13'6 11/30/20   8:44 AM CST
  • SOYBEANS (Nov 21) 1045'2 -12'0 11/30/20   8:45 AM CST
  • WHEAT (Dec 20) 586'0 -10'4 11/30/20   8:45 AM CST
  • WHEAT (Mar 21) 593'2 -12'6 11/30/20   8:45 AM CST
  • WHEAT (May 21) 596'6 -12'4 11/30/20   8:45 AM CST
  • LIVE CATTLE (Dec 20) 110.200 - 0.425 11/30/20   8:45 AM CST
  • LIVE CATTLE (Feb 21) 112.875 - 0.375 11/30/20   8:45 AM CST
  • LEAN HOGS (Dec 20) 66.600 0.725 11/30/20   8:44 AM CST
  • LEAN HOGS (Feb 21) 68.200 0.950 11/30/20   8:45 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 (@C0Z)
Exchange:  CBOT
Last Trade:  421'4
Change:  -4'0
Bid:  421'6
Ask:  422'0
Today's High:  430'4
Today's Low:  421'2
Volume:  68,262
Open:  427'4
Settle:  425'4
Prev:  425'4
Contract High: 
Contract Low: 
Updated:  Nov-30-2020
8:45:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Glyphosate Still Under Review
Hooded Sprayers Get Another Look
Family Business Matters
Animal Rights Groups Cry Foul
DTN Retail Fertilizer Trends
Oil Price Spike Supports Corn, Ethanol
Protein Outlook
EPA Motions to Dismiss Chesapeake Suit
Corn, Cob to Be Pardoned

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: 29oF Feels Like: 19oF
Humid: 69% Dew Pt: 20oF
Barom: 30.15 Wind Dir: NNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:07 Sunset: 4:31
As reported at Norman Bottoms, IL at 8:00 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 Mon
11/30
Tue
12/1
Wed
12/2
Thu
12/3
Fri
12/4
Weather
Condition
Partly Cloudy Clear Clear Partly Cloudy Partly Cloudy
Weather Partly Cloudy Clear Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
23/35 19/38 20/44 21/40 24/40
Feels
Like

L/H (°F)
17/26 11/33 20/41 15/37 19/36
Dew Point
(°F)
20 18 21 22 26
Humidity
(%)
64 63 61 72 75
Wind
Speed

(mph)
12 6 2 3 4
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.04 0.03 0.02 0.02 0.02
View complete Local Weather

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