Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 538'0 539'4 535'4 536'6 -1'2 538'0 04:35A Chart for @C1Z Options for @C1Z
Mar 22 546'4 548'0 544'4 545'6 -1'0 546'6 04:35A Chart for @C2H Options for @C2H
May 22 550'6 551'6 548'4 549'4 -1'0 550'4 04:35A Chart for @C2K Options for @C2K
Jul 22 551'6 552'6 549'2 550'2 -1'0 551'2 04:35A Chart for @C2N Options for @C2N
Sep 22 535'4 536'6 535'0 535'6 0'2 535'4 04:35A Chart for @C2U Options for @C2U
Dec 22 533'0 534'0 531'4 531'4 -1'6 533'2 04:34A Chart for @C2Z Options for @C2Z
Mar 23 539'2 539'6 539'2 539'6 0'0 539'6 04:34A Chart for @C3H Options for @C3H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1236'2 1238'4 1234'0 1236'4 -0'6 1237'2 04:35A Chart for @S1X Options for @S1X
Jan 22 1246'2 1248'4 1244'0 1246'0 -1'0 1247'0 04:35A Chart for @S2F Options for @S2F
Mar 22 1255'4 1257'6 1253'4 1254'6 -1'4 1256'2 04:35A Chart for @S2H Options for @S2H
May 22 1264'6 1266'2 1262'4 1262'4 -2'4 1265'0 04:35A Chart for @S2K Options for @S2K
Jul 22 1269'0 1270'2 1267'2 1267'2 -2'0 1269'2 04:34A Chart for @S2N Options for @S2N
Aug 22 1257'4 1264'4 1257'0 1262'6 13'4 1263'6s 04:34A Chart for @S2Q Options for @S2Q
Sep 22 1243'4 1243'6 1243'4 1243'6 0'4 1243'2 04:34A Chart for @S2U Options for @S2U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 763'0 764'2 753'6 754'2 -5'2 759'4 04:34A Chart for @W1Z Options for @W1Z
Mar 22 775'0 776'2 766'0 767'0 -4'6 771'6 04:35A Chart for @W2H Options for @W2H
May 22 776'4 778'4 768'6 769'6 -4'6 774'4 04:34A Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 125.325 125.775 124.700 124.950 0.925 125.025s 10/25 Chart for @LE1V Options for @LE1V
Dec 21 130.150 130.425 129.400 129.575 1.200 129.525s 10/25 Chart for @LE1Z Options for @LE1Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.750 74.500 73.475 74.175 0.875 74.200s 10/25 Chart for @HE1Z Options for @HE1Z
Feb 22 76.800 77.425 76.575 76.775 0.150 76.775s 10/25 Chart for @HE2G Options for @HE2G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 21) 536'6 -1'2 10/26/21   4:34 AM CST
  • CORN (Mar 22) 545'6 -1'0 10/26/21   4:34 AM CST
  • CORN (May 22) 549'4 -1'0 10/26/21   4:29 AM CST
  • CORN (Jul 22) 550'4 -0'6 10/26/21   4:29 AM CST
  • CORN (Sep 22) 535'6 0'2 10/26/21   3:19 AM CST
  • CORN (Dec 22) 531'4 -1'6 10/26/21   4:14 AM CST
  • CORN (Mar 23) 539'6 0'0 10/25/21   7:00 PM CST
  • SOYBEANS (Nov 21) 1236'4 -0'6 10/26/21   4:28 AM CST
  • SOYBEANS (Jan 22) 1246'2 -0'6 10/26/21   4:34 AM CST
  • SOYBEANS (Mar 22) 1254'6 -1'4 10/26/21   4:22 AM CST
  • SOYBEANS (May 22) 1262'4 -2'4 10/26/21   4:16 AM CST
  • SOYBEANS (Jul 22) 1267'2 -2'0 10/26/21   4:14 AM CST
  • SOYBEANS (Aug 22) 1262'6 13'4 10/25/21   1:18 PM CST
  • SOYBEANS (Sep 22) 1243'6 0'4 10/26/21   2:36 AM CST
  • WHEAT (Dec 21) 754'6 -4'6 10/26/21   4:34 AM CST
  • WHEAT (Mar 22) 767'4 -4'2 10/26/21   4:32 AM CST
  • WHEAT (May 22) 770'2 -4'2 10/26/21   4:32 AM CST
  • LIVE CATTLE (Oct 21) 124.950 0.925 10/25/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 129.575 1.200 10/25/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 74.175 0.875 10/25/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 76.775 0.150 10/25/21   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:  536'6
Change:  -1'2
Bid:  536'6
Ask:  537'0
Today's High:  539'4
Today's Low:  535'4
Volume:  107,050
Open:  538'0
Settle:  538'0
Prev:  538'0
Contract High: 
Contract Low: 
Updated:  Oct-26-2021
4:34:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA Crop Progress Report
Minnesota Farmer Signs Plea Agreement
Strikes Reflect New Labor Paradigm
Labor, Infrastructure and Supply Chains
Health Monitoring Planned in Mead, NE
Cattle Contracts Library
Brazil Soy Planting Outpaces Last Year
Corn King Hula Aims To Go Higher
View From the Cab

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: 40oF Feels Like: 40oF
Humid: 86% Dew Pt: 36oF
Barom: 30.31 Wind Dir: ENE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:26 Sunset: 6:03
As reported at Norman Bottoms, IL at 4:00 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 Tue
10/26
Wed
10/27
Thu
10/28
Fri
10/29
Sat
10/30
Weather
Condition
Clear Mostly Cloudy Rain Rain Partly Cloudy
Weather Clear Mostly Cloudy Rain Rain Partly Cloudy
Temp
L/H (°F)
33/56 37/56 42/54 45/57 40/59
Feels
Like

L/H (°F)
33/56 32/56 39/54 39/57 37/59
Dew Point
(°F)
38 40 47 47 44
Humidity
(%)
79 77 99 89 84
Wind
Speed

(mph)
4 8 7 12 5
Precip
(%)
- - 80 80 -
Precip
Amt
(in.)
None None Rain
0.27
Rain
0.11
None
Evap
(in./day)
0.05 0.05 0.02 0.05 0.05
View complete Local Weather

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