Home
Weather
Futures Markets
Markets Page
Options
Quotes
Grain
Livestock
Market News
Bids
Calendar
Contact Us
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
534'0
536'4
527'6
530'6
-2'6
531'4
s
02:50P
May 21
537'0
539'4
531'0
533'6
-3'0
534'6
s
02:33P
Jul 21
534'0
536'0
527'6
530'6
-2'6
532'0
s
02:46P
Sep 21
483'4
485'6
479'6
483'0
1'4
485'4
s
01:51P
Dec 21
457'2
461'2
456'0
458'6
2'2
460'0
s
02:30P
Mar 22
462'2
466'0
461'4
464'2
2'6
465'4
s
02:15P
May 22
465'0
468'2
463'4
467'6
3'4
468'4
s
10:04A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1432'2
1434'4
1413'4
1414'6
-13'6
1416'6
s
01:53P
May 21
1429'0
1431'6
1410'4
1412'4
-13'0
1414'6
s
02:42P
Jul 21
1415'0
1416'4
1396'0
1398'4
-12'2
1401'0
s
12:00P
Aug 21
1361'6
1363'4
1349'6
1352'2
-5'6
1354'2
s
07:38A
Sep 21
1259'0
1262'6
1249'4
1254'6
0'0
1256'6
s
12:15P
Nov 21
1196'4
1203'0
1190'2
1196'0
1'2
1197'6
s
10:03A
Jan 22
1189'6
1197'0
1184'6
1189'2
1'2
1191'6
s
09:25A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
671'0
693'0
664'4
674'6
5'4
675'4
s
02:35P
May 21
672'6
693'0
666'2
675'4
5'4
676'4
s
08:24A
Jul 21
657'0
670'4
649'0
657'4
2'6
657'6
s
01:45P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
112.200
113.300
111.900
112.650
0.700
112.775
s
07:01A
Apr 21
117.300
119.350
117.025
118.225
0.975
118.200
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
66.150
68.200
66.150
68.025
1.625
67.925
s
10:03A
Apr 21
71.700
72.900
71.425
72.850
0.575
72.650
s
10:03A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN
(Mar 21) 530'6
-2'6
CORN
(May 21) 533'6
-3'0
CORN
(Jul 21) 530'6
-2'6
CORN
(Sep 21) 483'0
1'4
CORN
(Dec 21) 458'6
2'2
CORN
(Mar 22) 464'2
2'6
CORN
(May 22) 467'6
3'4
SOYBEANS
(Mar 21) 1414'6
-13'6
SOYBEANS
(May 21) 1412'4
-13'0
SOYBEANS
(Jul 21) 1398'4
-12'2
SOYBEANS
(Aug 21) 1352'2
-5'6
SOYBEANS
(Sep 21) 1254'6
0'0
SOYBEANS
(Nov 21) 1196'0
1'2
SOYBEANS
(Jan 22) 1189'2
1'2
WHEAT
(Mar 21) 674'6
5'4
WHEAT
(May 21) 675'4
5'4
WHEAT
(Jul 21) 657'4
2'6
LIVE CATTLE
(Feb 21) 112.650
0.700
LIVE CATTLE
(Apr 21) 118.225
0.975
LEAN HOGS
(Feb 21) 68.025
1.625
LEAN HOGS
(Apr 21) 72.850
0.575
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 (@C1H)
Exchange:
CBOT
Last Trade:
530'6
Change:
-2'6
Bid:
530'0
Ask:
530'0
Today's High:
536'4
Today's Low:
527'6
Volume:
0
Open:
534'0
Settle:
531'4
s
Prev:
534'2
Contract High:
Contract Low:
Updated:
Jan-15-2021
1:19:00PM
Delay Time:
10 Minutes
DTN Ag Headline News
Todd's Take
Corn Price Pressures Ethanol Margins
Input Suppliers Face Lawsuit
Court Rejects EPA Review on Sulfoxaflor
Kub's Den
Long Battle Over Yazoo Pumps
China Trait Approvals
USDA Reports Summary
Big Issues Facing Farming
Location
View
Hillsdale Elevator Co.
in a larger map
DTN Text Messages
Username:
Password:
Click Here
to request a username/password.
Local Conditions
Hillsdale, IL
Chg Zip Code:
Temp:
27
o
F
Feels Like:
15
o
F
Humid:
79
%
Dew Pt:
21
o
F
Barom:
30.15
Wind Dir:
NW
Cond:
N/A
Wind Spd:
15 mph
Sunrise:
7:23
Sunset:
4:59
As reported at Norman Bottoms, IL at 2:00 PM
View complete Local Weather
Local Radar
Hillsdale, IL
Chg Zip Code:
View complete Local Weather
5-day Forecast for
Hillsdale, IL
Change Zip Code:
Date
Mon
1/18
Tue
1/19
Wed
1/20
Thu
1/21
Fri
1/22
Weather
Condition
Weather
Mostly Cloudy
Snow
Clear
Clear
Partly Cloudy
Temp
L/H (°F)
20/28
16/26
15/36
22/35
13/22
Feels
Like
L/H (°F)
13/17
8/18
7/26
10/27
4/12
Dew Point
(°F)
21
19
22
23
12
Humidity
(%)
83
94
83
85
82
Wind
Speed
(mph)
10
8
13
11
9
Precip
(%)
-
67
-
-
-
Precip
Amt
(in.)
None
S: 1/4-1
L: 0.02
None
None
None
Evap
(in./day)
0.02
0.01
0.03
0.02
0.02
View complete Local Weather
Copyright DTN. All rights reserved.
Disclaimer
.