Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 750'0 756'0 740'6 754'4 8'4 753'2s 05:30P Chart for @C1K Options for @C1K
Jul 21 698'0 712'0 691'2 707'6 11'6 708'4s 05:28P Chart for @C1N Options for @C1N
Sep 21 610'2 633'0 608'2 629'2 20'6 631'0s 05:29P Chart for @C1U Options for @C1U
Dec 21 581'2 606'4 580'0 602'4 24'2 604'6s 05:32P Chart for @C1Z Options for @C1Z
Mar 22 585'2 610'0 584'0 606'0 23'6 608'4s 04:59P Chart for @C2H Options for @C2H
May 22 586'6 611'0 586'0 607'2 23'0 609'6s 04:51P Chart for @C2K Options for @C2K
Jul 22 587'6 609'4 585'2 606'0 22'2 608'4s 04:58P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1591'2 1591'2 1573'6 1582'6 5'0 1582'0s 04:58P Chart for @S1K Options for @S1K
Jul 21 1540'0 1554'0 1532'2 1542'0 4'0 1542'2s 05:34P Chart for @S1N Options for @S1N
Aug 21 1482'0 1496'4 1478'4 1490'4 9'4 1491'4s 04:58P Chart for @S1Q Options for @S1Q
Sep 21 1402'4 1419'2 1399'4 1415'6 15'4 1415'4s 04:58P Chart for @S1U Options for @S1U
Nov 21 1365'0 1384'2 1362'0 1383'2 19'4 1382'6s 05:32P Chart for @S1X Options for @S1X
Jan 22 1364'0 1382'0 1361'2 1380'4 19'0 1380'4s 03:45P Chart for @S2F Options for @S2F
Mar 22 1340'0 1356'0 1335'4 1355'2 19'0 1354'6s 04:58P Chart for @S2H Options for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 737'6 754'4 737'4 754'4 18'6 755'6s 05:08P Chart for @W1K Options for @W1K
Jul 21 727'0 746'0 718'2 744'0 17'6 744'4s 05:28P Chart for @W1N Options for @W1N
Sep 21 727'0 745'2 719'0 743'6 17'4 744'0s 05:32P Chart for @W1U Options for @W1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 113.450 114.550 113.100 114.500 1.400 114.425s 03:07P Chart for @LE1M Options for @LE1M
Aug 21 116.950 118.000 116.675 117.675 1.100 117.725s 02:30P Chart for @LE1Q Options for @LE1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.050 111.525 110.650 111.350 0.225 111.375s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 113.950 114.575 112.550 114.325 0.875 114.425s 03:46P Chart for @HE1M Options for @HE1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 21) 754'4 8'4 5/5/21   1:18 PM CST
  • CORN (Jul 21) 707'6 11'6 5/5/21   1:19 PM CST
  • CORN (Sep 21) 629'2 20'6 5/5/21   1:19 PM CST
  • CORN (Dec 21) 602'4 24'2 5/5/21   1:19 PM CST
  • CORN (Mar 22) 606'0 23'6 5/5/21   1:19 PM CST
  • CORN (May 22) 607'2 23'0 5/5/21   1:19 PM CST
  • CORN (Jul 22) 606'0 22'2 5/5/21   1:19 PM CST
  • SOYBEANS (May 21) 1582'6 5'0 5/5/21   1:15 PM CST
  • SOYBEANS (Jul 21) 1542'0 4'0 5/5/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1490'4 9'4 5/5/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1415'6 15'4 5/5/21   1:18 PM CST
  • SOYBEANS (Nov 21) 1383'2 19'4 5/5/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1380'4 19'0 5/5/21   1:17 PM CST
  • SOYBEANS (Mar 22) 1355'2 19'0 5/5/21   1:19 PM CST
  • WHEAT (May 21) 754'4 18'6 5/5/21   1:15 PM CST
  • WHEAT (Jul 21) 744'0 17'6 5/5/21   1:19 PM CST
  • WHEAT (Sep 21) 743'6 17'4 5/5/21   1:19 PM CST
  • LIVE CATTLE (Jun 21) 114.500 1.400 5/5/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 117.675 1.100 5/5/21   1:04 PM CST
  • LEAN HOGS (May 21) 111.350 0.225 5/5/21   1:03 PM CST
  • LEAN HOGS (Jun 21) 114.325 0.875 5/5/21   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 (@C1K)
Exchange:  CBOT
Last Trade:  754'4
Change:  8'4
Bid:  752'0
Ask:  787'4
Today's High:  756'0
Today's Low:  740'6
Volume:  1,520
Open:  750'0
Settle:  753'2s
Prev:  744'6
Contract High: 
Contract Low: 
Updated:  May-05-2021
1:18:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
EPA Chief Visits Iowa
DTN Retail Fertilizer Trends
Kub's Den
Corps: Keep Dakota Access Pipeline Open
Nitrogen Calculations: Getting it Right
Hearing Looks at Overtime Exclusions
USDA Weekly Crop Progress Report
EPA Asks Court to Vacate RFS Exemptions
Survey Shows Grazing Land Stewardship

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: 64oF Feels Like: 62oF
Humid: 43% Dew Pt: 41oF
Barom: 30.29 Wind Dir: WNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:51 Sunset: 8:03
As reported at Norman Bottoms, IL at 5:00 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 Wed
5/5
Thu
5/6
Fri
5/7
Sat
5/8
Sun
5/9
Weather
Condition
Mostly Cloudy Rain Clear Clear Mostly Cloudy
Weather Mostly Cloudy Rain Clear Clear Mostly Cloudy
Temp
L/H (°F)
40/66 46/63 41/64 37/62 42/58
Feels
Like

L/H (°F)
54/66 44/63 38/64 37/62 38/58
Dew Point
(°F)
40 39 34 34 34
Humidity
(%)
42 56 43 43 52
Wind
Speed

(mph)
3 11 10 6 12
Precip
(%)
- 80 - - -
Precip
Amt
(in.)
None Rain
0.09
None None None
Evap
(in./day)
0.14 0.17 0.2 0.15 0.15
View complete Local Weather

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