Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 748'0 760'0 743'6 755'0 11'2 743'6 12:39P Chart for @C2N Options for @C2N
Sep 22 633'6 636'6 616'4 621'0 -7'6 628'6 12:39P Chart for @C2U Options for @C2U
Dec 22 625'0 627'0 604'2 609'0 -10'6 619'6 12:38P Chart for @C2Z Options for @C2Z
Mar 23 631'6 633'0 610'6 615'6 -10'4 626'2 12:38P Chart for @C3H Options for @C3H
May 23 633'2 636'2 614'4 619'4 -10'2 629'6 12:39P Chart for @C3K Options for @C3K
Jul 23 632'6 634'2 613'2 618'2 -9'2 627'4 12:39P Chart for @C3N Options for @C3N
Sep 23 602'0 603'0 585'2 588'2 -9'0 597'2 12:39P Chart for @C3U Options for @C3U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1675'0 1683'2 1625'0 1626'0 -49'0 1675'0 12:39P Chart for @S2N Options for @S2N
Aug 22 1563'6 1573'2 1507'2 1509'6 -50'6 1560'4 12:39P Chart for @S2Q Options for @S2Q
Sep 22 1479'4 1488'4 1415'2 1418'4 -57'0 1475'4 12:39P Chart for @S2U Options for @S2U
Nov 22 1462'2 1470'6 1393'0 1397'2 -60'6 1458'0 12:39P Chart for @S2X Options for @S2X
Jan 23 1467'2 1475'2 1398'0 1402'2 -60'0 1462'2 12:39P Chart for @S3F Options for @S3F
Mar 23 1460'2 1464'6 1393'4 1398'0 -55'4 1453'4 12:39P Chart for @S3H Options for @S3H
May 23 1456'0 1461'0 1392'6 1397'0 -53'4 1450'4 12:38P Chart for @S3K Options for @S3K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 876'0 878'0 838'4 838'4 -30'2 868'6 12:39P Chart for @W2N Options for @W2N
Sep 22 890'0 896'2 846'2 851'4 -32'4 884'0 12:39P Chart for @W2U Options for @W2U
Dec 22 905'6 912'6 863'0 868'2 -32'2 900'4 12:39P Chart for @W2Z Options for @W2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 132.700 135.650 132.700 134.800 2.225 132.575 12:39P Chart for @LE2Q Options for @LE2Q
Oct 22 138.925 140.925 138.800 140.225 1.450 138.775 12:39P Chart for @LE2V Options for @LE2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 22 109.800 110.275 109.050 110.100 0.975 109.125 12:39P Chart for @HE2N Options for @HE2N
Aug 22 102.300 104.225 102.300 103.125 1.025 102.100 12:39P Chart for @HE2Q Options for @HE2Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 22) 755'0 11'2 7/1/22   12:37 PM CST
  • CORN (Sep 22) 621'0 -7'6 7/1/22   12:39 PM CST
  • CORN (Dec 22) 609'0 -10'6 7/1/22   12:38 PM CST
  • CORN (Mar 23) 615'6 -10'4 7/1/22   12:38 PM CST
  • CORN (May 23) 619'4 -10'2 7/1/22   12:39 PM CST
  • CORN (Jul 23) 618'2 -9'2 7/1/22   12:39 PM CST
  • CORN (Sep 23) 588'2 -9'0 7/1/22   12:30 PM CST
  • SOYBEANS (Jul 22) 1626'0 -49'0 7/1/22   12:37 PM CST
  • SOYBEANS (Aug 22) 1509'6 -50'6 7/1/22   12:39 PM CST
  • SOYBEANS (Sep 22) 1418'4 -57'0 7/1/22   12:38 PM CST
  • SOYBEANS (Nov 22) 1397'2 -60'6 7/1/22   12:39 PM CST
  • SOYBEANS (Jan 23) 1402'2 -60'0 7/1/22   12:39 PM CST
  • SOYBEANS (Mar 23) 1398'0 -55'4 7/1/22   12:38 PM CST
  • SOYBEANS (May 23) 1397'0 -53'4 7/1/22   12:38 PM CST
  • WHEAT (Jul 22) 838'4 -30'2 7/1/22   12:00 PM CST
  • WHEAT (Sep 22) 851'4 -32'4 7/1/22   12:39 PM CST
  • WHEAT (Dec 22) 868'2 -32'2 7/1/22   12:38 PM CST
  • LIVE CATTLE (Aug 22) 134.800 2.225 7/1/22   12:39 PM CST
  • LIVE CATTLE (Oct 22) 140.225 1.450 7/1/22   12:39 PM CST
  • LEAN HOGS (Jul 22) 110.100 0.975 7/1/22   12:38 PM CST
  • LEAN HOGS (Aug 22) 103.125 1.025 7/1/22   12:39 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 (@C2N)
Exchange:  CBOT
Last Trade:  755'0
Change:  11'2
Bid:  751'4
Ask:  755'0
Today's High:  760'0
Today's Low:  743'6
Volume:  14,477
Open:  748'0
Settle:  743'6
Prev:  743'6
Contract High: 
Contract Low: 
Updated:  Jul-01-2022
12:37:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
EPA Requires ESA Labels on Insecticides
EPA Proposes New Atrazine Restrictions
USDA Reports Summary
DTN Retail Fertilizer Trends
Cash Market Moves
Fertilizer Study Sheds Light on Higher Prices
When Corn Leaves Roll
Straight-Line Winds Damage Crops, Bins
Shipping, Labor and Regulatory Fixes

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: 77oF Feels Like: 78oF
Humid: 76% Dew Pt: 69oF
Barom: 29.63 Wind Dir: WSW
Cond: N/A Wind Spd: 2 mph
Sunrise: 5:30 Sunset: 8:39
As reported at Norman Bottoms, IL at 12:00 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 Fri
7/1
Sat
7/2
Sun
7/3
Mon
7/4
Tue
7/5
Weather
Condition
Partly Cloudy Thunder Storms Rain Thunder Storms Thunder Storms
Weather Partly Cloudy Thunder Storms Rain Thunder Storms Thunder Storms
Temp
L/H (°F)
69/81 62/86 65/86 69/89 73/89
Feels
Like

L/H (°F)
69/83 62/86 65/87 69/98 75/98
Dew Point
(°F)
63 60 63 70 73
Humidity
(%)
56 50 56 71 72
Wind
Speed

(mph)
4 2 5 8 5
Precip
(%)
- 20 20 70 67
Precip
Amt
(in.)
None Rain
0.01
Rain
0.02
Rain
0.37
Rain
0.54
Evap
(in./day)
0.19 0.18 0.24 0.2 0.17
View complete Local Weather

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