Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 565'2 571'2 565'2 570'0 8'0 562'0 09:57P Chart for @C1H Options for @C1H
May 21 549'4 556'2 549'0 553'2 7'6 545'4 09:57P Chart for @C1K Options for @C1K
Jul 21 537'0 543'4 536'6 540'2 6'2 534'0 09:57P Chart for @C1N Options for @C1N
Sep 21 500'0 504'2 499'4 501'6 2'6 499'0 09:57P Chart for @C1U Options for @C1U
Dec 21 483'4 485'6 483'0 483'6 2'2 481'4 09:57P Chart for @C1Z Options for @C1Z
Mar 22 490'0 492'4 489'6 490'6 1'6 489'0 09:57P Chart for @C2H Options for @C2H
May 22 494'0 496'0 493'6 494'4 1'6 492'6 09:57P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1447'0 1453'4 1447'0 1453'4 19'2 1434'2 09:57P Chart for @S1H Options for @S1H
May 21 1441'4 1460'0 1440'6 1448'6 18'6 1430'0 09:57P Chart for @S1K Options for @S1K
Jul 21 1424'4 1444'2 1424'0 1432'2 18'4 1413'6 09:57P Chart for @S1N Options for @S1N
Aug 21 1382'0 1398'2 1380'4 1387'6 16'6 1371'0 09:57P Chart for @S1Q Options for @S1Q
Sep 21 1297'6 1314'4 1297'6 1307'6 15'4 1292'2 09:57P Chart for @S1U Options for @S1U
Nov 21 1252'0 1265'2 1252'0 1259'0 11'6 1247'2 09:57P Chart for @S1X Options for @S1X
Jan 22 1246'6 1259'2 1246'6 1254'0 11'4 1242'4 09:57P Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 659'4 659'4 659'4 659'4 5'4 654'0 09:57P Chart for @W1H Options for @W1H
May 21 659'6 662'6 656'4 658'2 5'2 653'0 09:57P Chart for @W1K Options for @W1K
Jul 21 648'2 652'0 646'4 648'6 5'4 643'2 09:57P Chart for @W1N Options for @W1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 118.725 119.325 118.500 119.000 0.475 119.025s 02:00P Chart for @LE1J Options for @LE1J
Jun 21 117.225 118.100 116.800 117.950 1.025 118.000s 02:00P Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 87.800 87.800 86.700 87.375 -0.125 87.175s 02:00P Chart for @HE1J Options for @HE1J
May 21 89.325 90.200 88.875 89.225 0.075 89.475s 03/05 Chart for @HE1K Options for @HE1K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 21) 570'0 8'0 3/7/21   9:51 PM CST
  • CORN (May 21) 553'2 7'6 3/7/21   9:57 PM CST
  • CORN (Jul 21) 540'2 6'2 3/7/21   9:57 PM CST
  • CORN (Sep 21) 501'6 2'6 3/7/21   9:55 PM CST
  • CORN (Dec 21) 483'6 2'2 3/7/21   9:55 PM CST
  • CORN (Mar 22) 490'6 1'6 3/7/21   9:13 PM CST
  • CORN (May 22) 494'4 1'6 3/7/21   9:57 PM CST
  • SOYBEANS (Mar 21) 1453'4 19'2 3/7/21   8:47 PM CST
  • SOYBEANS (May 21) 1448'6 18'6 3/7/21   9:57 PM CST
  • SOYBEANS (Jul 21) 1432'2 18'4 3/7/21   9:55 PM CST
  • SOYBEANS (Aug 21) 1387'6 16'6 3/7/21   9:46 PM CST
  • SOYBEANS (Sep 21) 1307'6 15'4 3/7/21   9:53 PM CST
  • SOYBEANS (Nov 21) 1259'0 11'6 3/7/21   9:56 PM CST
  • SOYBEANS (Jan 22) 1254'0 11'4 3/7/21   9:53 PM CST
  • WHEAT (Mar 21) 659'4 5'4 3/7/21   8:48 PM CST
  • WHEAT (May 21) 658'2 5'2 3/7/21   9:57 PM CST
  • WHEAT (Jul 21) 648'6 5'4 3/7/21   9:54 PM CST
  • LIVE CATTLE (Apr 21) 119.000 0.475 3/5/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 117.950 1.025 3/5/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 87.375 -0.125 3/5/21   1:04 PM CST
  • LEAN HOGS (May 21) 89.225 0.075 3/5/21   1:00 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:  570'0
Change:  8'0
Bid:  569'6
Ask:  570'6
Today's High:  571'2
Today's Low:  565'2
Volume:  1,441
Open:  565'2
Settle:  562'0
Prev:  562'0
Contract High: 
Contract Low: 
Updated:  Mar-07-2021
9:51:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Senate Ag Split on Aid Package
Less Missouri River Flood Risk Forecast
Arkansas Eyes Dicamba Rule Change
The High Cost of Weeds
Court Stay Allows Water Rule Review
Climate Concerns at Classic
Derecho Aid Gets Blown Away
Is Your Planter Ready for Spring?
Bill Tackles Cattle Price Transparency

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: 42oF Feels Like: 37oF
Humid: 93% Dew Pt: 40oF
Barom: 30.27 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:23 Sunset: 5:59
As reported at Norman Bottoms, IL at 9:00 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
3/8
Tue
3/9
Wed
3/10
Thu
3/11
Fri
3/12
Weather
Condition
Clear Partly Cloudy Rain Rain Partly Cloudy
Weather Clear Partly Cloudy Rain Rain Partly Cloudy
Temp
L/H (°F)
40/61 43/61 53/63 41/60 32/49
Feels
Like

L/H (°F)
34/61 39/61 53/63 38/60 30/46
Dew Point
(°F)
40 43 52 45 31
Humidity
(%)
64 67 84 87 63
Wind
Speed

(mph)
7 11 15 6 5
Precip
(%)
- - 80 80 -
Precip
Amt
(in.)
None None Rain
0.13
Rain
0.43
None
Evap
(in./day)
0.1 0.1 0.08 0.06 0.07
View complete Local Weather

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