Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 24 391'0 396'2 390'0 391'4 -0'6 390'4s 07/19 Chart for @C4U Options for @C4U
Dec 24 405'0 410'6 404'0 405'4 -0'2 404'6s 07/19 Chart for @C4Z Options for @C4Z
Mar 25 418'4 424'4 417'6 419'0 -0'2 418'4s 07/19 Chart for @C5H Options for @C5H
May 25 428'2 433'6 427'2 428'6 0'2 428'2s 07/19 Chart for @C5K Options for @C5K
Jul 25 435'6 441'0 434'6 436'2 0'4 435'6s 07/19 Chart for @C5N Options for @C5N
Sep 25 440'0 444'0 439'0 440'2 0'0 439'6s 07/19 Chart for @C5U Options for @C5U
Dec 25 448'2 452'2 447'4 448'6 0'0 448'2s 07/19 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 24 1098'0 1107'6 1095'0 1096'0 -1'2 1097'2s 07/19 Chart for @S4Q Options for @S4Q
Sep 24 1040'0 1049'4 1035'6 1036'2 -4'0 1036'6s 07/19 Chart for @S4U Options for @S4U
Nov 24 1043'0 1049'0 1035'2 1035'4 -7'0 1036'0s 07/19 Chart for @S4X Options for @S4X
Jan 25 1058'0 1063'4 1050'2 1050'2 -7'0 1051'0s 07/19 Chart for @S5F Options for @S5F
Mar 25 1068'4 1074'0 1061'0 1061'4 -7'2 1061'6s 07/19 Chart for @S5H Options for @S5H
May 25 1078'0 1083'0 1070'4 1070'6 -7'2 1071'2s 07/19 Chart for @S5K Options for @S5K
Jul 25 1085'4 1090'4 1078'0 1078'0 -7'2 1078'6s 07/19 Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 24 534'6 556'2 530'4 544'6 7'4 542'6s 07/19 Chart for @W4U Options for @W4U
Dec 24 559'4 581'0 555'6 570'2 8'0 568'0s 07/19 Chart for @W4Z Options for @W4Z
Mar 25 578'4 600'2 576'4 589'6 7'6 588'4s 07/19 Chart for @W5H Options for @W5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 182.250 183.325 181.900 182.900 0.850 183.100s 07/19 Chart for @LE4Q Options for @LE4Q
Oct 24 182.975 184.075 182.500 183.275 0.450 183.475s 07/19 Chart for @LE4V Options for @LE4V
@LH - @LHF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 Chart for @LH0F Options for @LH0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 24) 391'4 -0'6 7/19/24   1:19 PM CST
  • CORN (Dec 24) 405'4 -0'2 7/19/24   1:19 PM CST
  • CORN (Mar 25) 419'0 -0'2 7/19/24   1:19 PM CST
  • CORN (May 25) 428'6 0'2 7/19/24   1:19 PM CST
  • CORN (Jul 25) 436'2 0'4 7/19/24   1:19 PM CST
  • CORN (Sep 25) 440'2 0'0 7/19/24   1:19 PM CST
  • CORN (Dec 25) 448'6 0'0 7/19/24   1:18 PM CST
  • SOYBEANS (Aug 24) 1096'0 -1'2 7/19/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1036'2 -4'0 7/19/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1035'4 -7'0 7/19/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1050'2 -7'0 7/19/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1061'4 -7'2 7/19/24   1:19 PM CST
  • SOYBEANS (May 25) 1070'6 -7'2 7/19/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1078'0 -7'2 7/19/24   1:19 PM CST
  • WHEAT (Sep 24) 544'6 7'4 7/19/24   1:19 PM CST
  • WHEAT (Dec 24) 570'2 8'0 7/19/24   1:19 PM CST
  • WHEAT (Mar 25) 589'6 7'6 7/19/24   1:19 PM CST
  • LIVE CATTLE (Aug 24) 182.900 0.850 7/19/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 183.275 0.450 7/19/24   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 (@C4U)
Exchange:  CBOT
Last Trade:  391'4
Change:  -0'6
Bid:  391'0
Ask:  391'0
Today's High:  396'2
Today's Low:  390'0
Volume:  93,277
Open:  391'0
Settle:  390'4s
Prev:  391'2
Contract High: 
Contract Low: 
Updated:  Jul-19-2024
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA July 1 Cattle on Feed Report
Ag Seeks SAF Feedstock Mandate on 45Z
Farm Bill, Extension Discussed at RNC
Deere Responds to DEI Criticisms
DTN Retail Fertilizer Trends
Study: Link Between Ag Stress, Alcohol
EPA to Assess Chem Spray Drift Earlier
USDA Weekly Crop Progress Report
Poultry Growers Sue Tyson Over Shutdown

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: 74oF Feels Like: 75oF
Humid: 81% Dew Pt: 68oF
Barom: 29.71 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:45 Sunset: 8:29
As reported at Norman Bottoms, IL at 8:00 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 Sun
7/21
Mon
7/22
Tue
7/23
Wed
7/24
Thu
7/25
Weather
Condition
Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms Rain
Weather Mostly Cloudy Thunder Storms Thunder Storms Thunder Storms Rain
Temp
L/H (°F)
60/81 61/81 63/83 65/81 63/80
Feels
Like

L/H (°F)
60/82 61/83 63/86 65/84 63/82
Dew Point
(°F)
61 63 65 67 64
Humidity
(%)
63 68 68 76 71
Wind
Speed

(mph)
2 2 4 5 5
Precip
(%)
- 54 37 70 27
Precip
Amt
(in.)
None Rain
0.09
Rain
0.10
Rain
0.25
Rain
0.03
Evap
(in./day)
0.15 0.15 0.16 0.14 0.15
View complete Local Weather

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