Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 534'0 536'4 527'6 530'6 -2'6 531'4s 02:50P Chart for @C1H Options for @C1H
May 21 537'0 539'4 531'0 533'6 -3'0 534'6s 02:33P Chart for @C1K Options for @C1K
Jul 21 534'0 536'0 527'6 530'6 -2'6 532'0s 02:46P Chart for @C1N Options for @C1N
Sep 21 483'4 485'6 479'6 483'0 1'4 485'4s 01:51P Chart for @C1U Options for @C1U
Dec 21 457'2 461'2 456'0 458'6 2'2 460'0s 02:30P Chart for @C1Z Options for @C1Z
Mar 22 462'2 466'0 461'4 464'2 2'6 465'4s 02:15P Chart for @C2H Options for @C2H
May 22 465'0 468'2 463'4 467'6 3'4 468'4s 10:04A Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1432'2 1434'4 1413'4 1414'6 -13'6 1416'6s 01:53P Chart for @S1H Options for @S1H
May 21 1429'0 1431'6 1410'4 1412'4 -13'0 1414'6s 02:42P Chart for @S1K Options for @S1K
Jul 21 1415'0 1416'4 1396'0 1398'4 -12'2 1401'0s 12:00P Chart for @S1N Options for @S1N
Aug 21 1361'6 1363'4 1349'6 1352'2 -5'6 1354'2s 07:38A Chart for @S1Q Options for @S1Q
Sep 21 1259'0 1262'6 1249'4 1254'6 0'0 1256'6s 12:15P Chart for @S1U Options for @S1U
Nov 21 1196'4 1203'0 1190'2 1196'0 1'2 1197'6s 10:03A Chart for @S1X Options for @S1X
Jan 22 1189'6 1197'0 1184'6 1189'2 1'2 1191'6s 09:25A Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 671'0 693'0 664'4 674'6 5'4 675'4s 02:35P Chart for @W1H Options for @W1H
May 21 672'6 693'0 666'2 675'4 5'4 676'4s 08:24A Chart for @W1K Options for @W1K
Jul 21 657'0 670'4 649'0 657'4 2'6 657'6s 01:45P Chart for @W1N Options for @W1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 112.200 113.300 111.900 112.650 0.700 112.775s 07:01A Chart for @LE1G Options for @LE1G
Apr 21 117.300 119.350 117.025 118.225 0.975 118.200s 07:00A Chart for @LE1J Options for @LE1J
@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 67.925s 10:03A Chart for @HE1G Options for @HE1G
Apr 21 71.700 72.900 71.425 72.850 0.575 72.650s 10:03A Chart for @HE1J Options for @HE1J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 21) 530'6 -2'6 1/15/21   1:19 PM CST
  • CORN (May 21) 533'6 -3'0 1/15/21   1:19 PM CST
  • CORN (Jul 21) 530'6 -2'6 1/15/21   1:19 PM CST
  • CORN (Sep 21) 483'0 1'4 1/15/21   1:19 PM CST
  • CORN (Dec 21) 458'6 2'2 1/15/21   1:19 PM CST
  • CORN (Mar 22) 464'2 2'6 1/15/21   1:18 PM CST
  • CORN (May 22) 467'6 3'4 1/15/21   1:16 PM CST
  • SOYBEANS (Mar 21) 1414'6 -13'6 1/15/21   1:19 PM CST
  • SOYBEANS (May 21) 1412'4 -13'0 1/15/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1398'4 -12'2 1/15/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1352'2 -5'6 1/15/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1254'6 0'0 1/15/21   1:16 PM CST
  • SOYBEANS (Nov 21) 1196'0 1'2 1/15/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1189'2 1'2 1/15/21   1:17 PM CST
  • WHEAT (Mar 21) 674'6 5'4 1/15/21   1:19 PM CST
  • WHEAT (May 21) 675'4 5'4 1/15/21   1:19 PM CST
  • WHEAT (Jul 21) 657'4 2'6 1/15/21   1:19 PM CST
  • LIVE CATTLE (Feb 21) 112.650 0.700 1/15/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 118.225 0.975 1/15/21   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.025 1.625 1/15/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 72.850 0.575 1/15/21   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 (@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:  531'4s
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
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 27oF Feels Like: 15oF
Humid: 79% Dew Pt: 21oF
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: 
 
Radar
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
Mostly Cloudy Snow Clear Clear Partly Cloudy
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.
Powered By DTN