Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 401'2 403'0 401'0 402'0 0'6 401'2 03:13A Chart for @C4Z Options for @C4Z
Mar 25 417'4 418'6 417'2 417'6 0'2 417'4 03:13A Chart for @C5H Options for @C5H
May 25 426'2 427'0 426'0 426'0 0'0 426'0 03:13A Chart for @C5K Options for @C5K
Jul 25 431'6 432'4 431'2 431'4 0'0 431'4 03:13A Chart for @C5N Options for @C5N
Sep 25 430'0 430'0 429'2 429'2 -0'6 430'0 03:13A Chart for @C5U Options for @C5U
Dec 25 437'0 437'4 436'2 436'2 -0'6 437'0 03:13A Chart for @C5Z Options for @C5Z
Mar 26 448'0 448'0 447'4 447'6 -0'2 448'0 03:13A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 991'0 999'6 990'0 997'6 6'6 991'0 03:13A Chart for @S4X Options for @S4X
Jan 25 1003'0 1010'4 1002'4 1008'6 5'2 1003'4 03:13A Chart for @S5F Options for @S5F
Mar 25 1015'6 1023'0 1015'6 1021'4 4'6 1016'6 03:13A Chart for @S5H Options for @S5H
May 25 1030'0 1036'0 1029'0 1034'4 4'0 1030'4 03:13A Chart for @S5K Options for @S5K
Jul 25 1041'0 1046'4 1039'2 1044'6 3'4 1041'2 03:13A Chart for @S5N Options for @S5N
Aug 25 1041'6 1046'4 1041'6 1045'6 4'2 1041'4 03:13A Chart for @S5Q Options for @S5Q
Sep 25 1034'4 1037'0 1034'4 1037'0 3'6 1033'2 03:13A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 581'2 583'2 576'0 576'4 -3'0 579'4 03:12A Chart for @W4Z Options for @W4Z
Mar 25 601'6 604'2 597'2 597'2 -3'4 600'6 03:12A Chart for @W5H Options for @W5H
May 25 613'0 615'0 608'0 608'6 -2'6 611'4 03:12A Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 24 188.050 188.050 186.050 186.750 - 1.525 186.725s 10/15 Chart for @LE4V Options for @LE4V
Dec 24 187.750 187.800 185.550 186.625 - 1.400 186.525s 10/15 Chart for @LE4Z Options for @LE4Z
@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 (Dec 24) 402'0 0'6 10/16/24   3:11 AM CST
  • CORN (Mar 25) 417'6 0'2 10/16/24   3:11 AM CST
  • CORN (May 25) 426'0 0'0 10/16/24   3:09 AM CST
  • CORN (Jul 25) 431'4 0'0 10/16/24   3:08 AM CST
  • CORN (Sep 25) 429'2 -0'6 10/16/24   3:10 AM CST
  • CORN (Dec 25) 436'2 -0'6 10/16/24   3:09 AM CST
  • CORN (Mar 26) 447'6 -0'2 10/15/24   10:24 PM CST
  • SOYBEANS (Nov 24) 997'6 6'6 10/16/24   3:11 AM CST
  • SOYBEANS (Jan 25) 1008'6 5'2 10/16/24   3:12 AM CST
  • SOYBEANS (Mar 25) 1021'2 4'4 10/16/24   3:09 AM CST
  • SOYBEANS (May 25) 1034'4 4'0 10/16/24   3:11 AM CST
  • SOYBEANS (Jul 25) 1044'6 3'4 10/16/24   3:07 AM CST
  • SOYBEANS (Aug 25) 1045'6 4'2 10/16/24   2:30 AM CST
  • SOYBEANS (Sep 25) 1037'0 3'6 10/16/24   1:46 AM CST
  • WHEAT (Dec 24) 576'4 -3'0 10/16/24   3:13 AM CST
  • WHEAT (Mar 25) 597'2 -3'4 10/16/24   3:07 AM CST
  • WHEAT (May 25) 608'6 -2'6 10/16/24   3:12 AM CST
  • LIVE CATTLE (Oct 24) 186.750 - 1.525 10/15/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 186.625 - 1.400 10/15/24   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 (@C4Z)
Exchange:  CBOT
Last Trade:  402'0
Change:  0'6
Bid:  402'0
Ask:  402'2
Today's High:  403'0
Today's Low:  401'0
Volume:  305,403
Open:  401'2
Settle:  401'2
Prev:  401'2
Contract High: 
Contract Low: 
Updated:  Oct-16-2024
3:11:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA Weekly Crop Progress Report
Savvy Seed Decisions - 2
DTN Retail Fertilizer Trends
Iowa Farmer Sentenced to 15 Years
Aggie Toss-up Seats Could Sway Congress
Top 5 Things to Watch
View From the Cab
Florida Deals With Several Disasters
Savvy Seed Decisions - 1

Location

View Hillsdale Elevator Co. in a larger map


DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

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.



 

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 27oF Feels Like: 22oF
Humid: 91% Dew Pt: 24oF
Barom: 30.06 Wind Dir: WNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:14 Sunset: 6:17
As reported at Norman Bottoms, IL at 3:00 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 Wed
10/16
Thu
10/17
Fri
10/18
Sat
10/19
Sun
10/20
Weather
Condition
Clear Clear Clear Clear Clear
Weather Clear Clear Clear Clear Clear
Temp
L/H (°F)
24/58 33/67 39/70 40/72 42/74
Feels
Like

L/H (°F)
18/58 27/67 33/70 36/72 40/74
Dew Point
(°F)
26 29 35 39 41
Humidity
(%)
46 36 40 46 44
Wind
Speed

(mph)
4 11 10 6 7
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.08 0.18 0.17 0.13 0.15
View complete Local Weather

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