Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 585'6 589'0 585'6 587'2 2'4 584'6 08:17A Chart for @C1Z Options for @C1Z
Mar 22 587'0 589'0 585'0 586'6 -0'4 587'2 08:17A Chart for @C2H Options for @C2H
May 22 588'6 590'4 586'6 588'4 -0'4 589'0 08:15A Chart for @C2K Options for @C2K
Jul 22 588'4 590'0 586'4 588'2 -0'4 588'6 08:16A Chart for @C2N Options for @C2N
Sep 22 565'0 565'4 563'0 564'0 -1'6 565'6 08:16A Chart for @C2U Options for @C2U
Dec 22 553'2 554'6 550'6 551'6 -3'0 554'6 08:16A Chart for @C2Z Options for @C2Z
Mar 23 560'2 561'4 559'0 559'2 -2'6 562'0 08:05A Chart for @C3H Options for @C3H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1260'2 1265'4 1251'0 1254'4 -6'4 1261'0 08:14A Chart for @S2F Options for @S2F
Mar 22 1268'0 1273'0 1258'6 1262'0 -6'6 1268'6 08:08A Chart for @S2H Options for @S2H
May 22 1274'0 1280'2 1266'0 1269'4 -6'4 1276'0 08:14A Chart for @S2K Options for @S2K
Jul 22 1280'2 1286'2 1273'0 1275'2 -7'2 1282'4 08:10A Chart for @S2N Options for @S2N
Aug 22 1277'4 1279'2 1267'6 1267'6 -8'0 1275'6 08:00A Chart for @S2Q Options for @S2Q
Sep 22 1258'6 1259'0 1247'6 1247'6 -8'0 1255'6 08:13A Chart for @S2U Options for @S2U
Nov 22 1243'0 1247'0 1235'0 1237'0 -7'0 1244'0 08:13A Chart for @S2X Options for @S2X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 793'4 793'4 793'4 793'4 2'2 791'2 07:45A Chart for @W1Z Options for @W1Z
Mar 22 796'0 796'4 778'4 781'0 -13'4 794'4 08:16A Chart for @W2H Options for @W2H
May 22 800'0 800'4 784'2 786'4 -12'6 799'2 08:16A Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 138.025 138.150 137.400 137.500 - 0.675 137.550s 08:13A Chart for @LE1Z Options for @LE1Z
Feb 22 138.975 139.400 138.575 138.725 - 0.550 138.675s 08:17A Chart for @LE2G Options for @LE2G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 71.500 71.650 70.200 70.650 -1.250 70.825s 08:17A Chart for @HE1Z Options for @HE1Z
Feb 22 76.450 77.050 75.350 76.325 -0.500 76.050s 08:17A Chart for @HE2G Options for @HE2G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 21) 587'2 2'4 12/9/21   6:34 AM CST
  • CORN (Mar 22) 586'6 -0'4 12/9/21   7:44 AM CST
  • CORN (May 22) 588'4 -0'4 12/9/21   7:44 AM CST
  • CORN (Jul 22) 588'2 -0'4 12/9/21   7:44 AM CST
  • CORN (Sep 22) 564'0 -1'6 12/9/21   7:41 AM CST
  • CORN (Dec 22) 551'6 -3'0 12/9/21   7:43 AM CST
  • CORN (Mar 23) 559'2 -2'6 12/9/21   7:32 AM CST
  • SOYBEANS (Jan 22) 1254'4 -6'4 12/9/21   7:44 AM CST
  • SOYBEANS (Mar 22) 1262'0 -6'6 12/9/21   7:44 AM CST
  • SOYBEANS (May 22) 1269'4 -6'4 12/9/21   7:44 AM CST
  • SOYBEANS (Jul 22) 1275'2 -7'2 12/9/21   7:44 AM CST
  • SOYBEANS (Aug 22) 1267'6 -8'0 12/9/21   7:10 AM CST
  • SOYBEANS (Sep 22) 1247'6 -8'0 12/9/21   7:10 AM CST
  • SOYBEANS (Nov 22) 1237'0 -7'0 12/9/21   7:44 AM CST
  • WHEAT (Dec 21) 793'4 2'2 12/8/21   7:00 PM CST
  • WHEAT (Mar 22) 781'0 -13'4 12/9/21   7:44 AM CST
  • WHEAT (May 22) 786'4 -12'6 12/9/21   7:44 AM CST
  • LIVE CATTLE (Dec 21) 137.500 - 0.675 12/8/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 138.725 - 0.550 12/8/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 70.650 -1.250 12/8/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 76.325 -0.500 12/8/21   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 (@C1Z)
Exchange:  CBOT
Last Trade:  587'2
Change:  2'4
Bid:  584'0
Ask:  587'2
Today's High:  589'0
Today's Low:  585'6
Volume:  2,372
Open:  585'6
Settle:  584'6
Prev:  584'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2021
6:34:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Carbon Market Continues to Evolve
DTN Retail Fertilizer Trends
Used Equipment Prices Continue Surge
USDA Reports Preview
Ag Weather Forum
How to Battle Herbicide-Resistant Weeds
Branstad: Expand China Phase One Deal
Ag Wants Clear Cell-Cultured Meat Label
Cash Market Moves

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: 38oF Feels Like: 30oF
Humid: 67% Dew Pt: 28oF
Barom: 29.88 Wind Dir: SSE
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:16 Sunset: 4:30
As reported at Norman Bottoms, IL at 8:00 AM
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 Thu
12/9
Fri
12/10
Sat
12/11
Sun
12/12
Mon
12/13
Weather
Condition
Mostly Cloudy Rain Rain/Snow Mix Clear Clear
Weather Mostly Cloudy Rain Rain/Snow Mix Clear Clear
Temp
L/H (°F)
23/46 26/46 28/44 27/49 30/50
Feels
Like

L/H (°F)
24/42 21/43 20/39 19/43 24/50
Dew Point
(°F)
30 34 32 24 28
Humidity
(%)
78 92 73 51 65
Wind
Speed

(mph)
7 9 14 12 6
Precip
(%)
- 76 80 - -
Precip
Amt
(in.)
None Rain
0.65
S: <1/4
L: 0.18
None None
Evap
(in./day)
0.03 0.02 0.05 0.08 0.04
View complete Local Weather

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