Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 687'0 688'0 669'4 675'0 -11'4 676'6s 09/23 Chart for @C2Z Options for @C2Z
Mar 23 693'2 693'2 674'6 679'6 -11'4 681'6s 09/23 Chart for @C3H Options for @C3H
May 23 694'0 694'0 676'2 680'4 -12'0 682'2s 09/23 Chart for @C3K Options for @C3K
Jul 23 687'4 687'4 671'0 673'6 -12'6 675'6s 09/23 Chart for @C3N Options for @C3N
Sep 23 643'4 643'4 626'4 627'6 -12'6 629'6s 09/23 Chart for @C3U Options for @C3U
Dec 23 629'4 630'0 615'0 615'0 -13'2 616'6s 09/23 Chart for @C3Z Options for @C3Z
Mar 24 636'6 636'6 621'6 623'2 -13'2 623'4s 09/23 Chart for @C4H Options for @C4H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1455'0 1456'0 1420'4 1426'0 -31'2 1425'6s 09/23 Chart for @S2X Options for @S2X
Jan 23 1460'2 1462'2 1427'2 1431'4 -31'4 1431'6s 09/23 Chart for @S3F Options for @S3F
Mar 23 1462'2 1463'6 1430'4 1434'6 -30'4 1434'4s 09/23 Chart for @S3H Options for @S3H
May 23 1464'4 1466'2 1433'6 1437'4 -30'2 1437'4s 09/23 Chart for @S3K Options for @S3K
Jul 23 1463'4 1465'2 1433'4 1435'6 -30'4 1436'6s 09/23 Chart for @S3N Options for @S3N
Aug 23 1443'0 1444'0 1415'6 1418'4 -28'4 1418'0s 09/23 Chart for @S3Q Options for @S3Q
Sep 23 1402'6 1402'6 1376'6 1381'4 -25'6 1378'0s 09/23 Chart for @S3U Options for @S3U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 908'6 913'0 876'0 877'0 -30'2 880'4s 09/23 Chart for @W2Z Options for @W2Z
Mar 23 920'2 923'2 889'4 889'4 -28'2 893'6s 09/23 Chart for @W3H Options for @W3H
May 23 924'0 929'0 896'2 896'6 -26'6 900'6s 09/23 Chart for @W3K Options for @W3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.850 144.925 144.100 144.400 - 0.600 144.250s 09/23 Chart for @LE2V Options for @LE2V
Dec 22 149.150 149.175 148.150 148.675 - 0.800 148.550s 09/23 Chart for @LE2Z Options for @LE2Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 94.025 94.125 92.525 92.600 -1.500 92.625s 09/23 Chart for @HE2V Options for @HE2V
Dec 22 85.100 85.250 82.600 82.850 -2.875 82.800s 09/23 Chart for @HE2Z Options for @HE2Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 22) 675'0 -11'4 9/23/22   1:19 PM CST
  • CORN (Mar 23) 679'6 -11'4 9/23/22   1:19 PM CST
  • CORN (May 23) 680'4 -12'0 9/23/22   1:19 PM CST
  • CORN (Jul 23) 673'6 -12'6 9/23/22   1:19 PM CST
  • CORN (Sep 23) 627'6 -12'6 9/23/22   1:19 PM CST
  • CORN (Dec 23) 615'0 -13'2 9/23/22   1:19 PM CST
  • CORN (Mar 24) 623'2 -13'2 9/23/22   1:19 PM CST
  • SOYBEANS (Nov 22) 1426'0 -31'2 9/23/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1431'4 -31'4 9/23/22   1:19 PM CST
  • SOYBEANS (Mar 23) 1434'6 -30'4 9/23/22   1:19 PM CST
  • SOYBEANS (May 23) 1437'4 -30'2 9/23/22   1:19 PM CST
  • SOYBEANS (Jul 23) 1435'6 -30'4 9/23/22   1:19 PM CST
  • SOYBEANS (Aug 23) 1418'4 -28'4 9/23/22   1:19 PM CST
  • SOYBEANS (Sep 23) 1381'4 -25'6 9/23/22   1:15 PM CST
  • WHEAT (Dec 22) 877'0 -30'2 9/23/22   1:19 PM CST
  • WHEAT (Mar 23) 889'4 -28'2 9/23/22   1:19 PM CST
  • WHEAT (May 23) 896'6 -26'6 9/23/22   1:19 PM CST
  • LIVE CATTLE (Oct 22) 144.400 - 0.600 9/23/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 148.675 - 0.800 9/23/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 92.600 -1.500 9/23/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 82.850 -2.875 9/23/22   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 (@C2Z)
Exchange:  CBOT
Last Trade:  675'0
Change:  -11'4
Bid:  676'4
Ask:  676'4
Today's High:  688'0
Today's Low:  669'4
Volume:  143,231
Open:  687'0
Settle:  676'6s
Prev:  688'2
Contract High: 
Contract Low: 
Updated:  Sep-23-2022
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Rodeo Event Banned in California
DOJ Loses Case to Stop Sugar Co. Sale
Cover Crops Project in the Spotlight
Rural Broadband Projects Funded
DTN Retail Fertilizer Trends
Winter Wheat and Cover Crop Seed Outlook
Prairie Conservation Success
Family Business Matters
Funding Flows for Climate-Smart Grants

Location

View Hillsdale Elevator Co. in a larger map


Job opening

HARVEST HELP WANTED


Elevator Operators - duties include unloading trucks, loading trucks, and performing daily housekeeping while working safely.

Hillsdale or Fenton facilities contact Doug DeBuysere at (309) 658-2218
Annawan facility contact Tom DeMay at (309) 935-6792
Geneseo facility contact Grant DeSplinter at (309) 944-4524
Orion facility contact Audie Sturtewagen at (309) 526-3657

Scale Operators - duties include probing trucks, recording customer information, and weighing loads of grain.



 

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: 64oF
Humid: 75% Dew Pt: 56oF
Barom: 29.88 Wind Dir: WSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:50 Sunset: 6:54
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 Sat
9/24
Sun
9/25
Mon
9/26
Tue
9/27
Wed
9/28
Weather
Condition
Mostly Cloudy Partly Cloudy Clear Clear Clear
Weather Mostly Cloudy Partly Cloudy Clear Clear Clear
Temp
L/H (°F)
51/74 54/72 49/65 42/61 37/62
Feels
Like

L/H (°F)
51/74 54/72 47/65 40/61 37/62
Dew Point
(°F)
56 47 39 36 38
Humidity
(%)
65 51 46 47 56
Wind
Speed

(mph)
6 12 11 8 4
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.12 0.18 0.17 0.14 0.1
View complete Local Weather

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