Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 316'6 318'2 316'4 318'2 0'2 318'0 08:05P Chart for @C0N Options for @C0N
Sep 20 321'4 323'0 321'2 323'0 0'2 322'6 08:05P Chart for @C0U Options for @C0U
Dec 20 331'4 333'0 331'2 333'0 0'2 332'6 08:05P Chart for @C0Z Options for @C0Z
Mar 21 343'0 345'4 343'0 345'4 0'2 345'2 08:05P Chart for @C1H Options for @C1H
May 21 352'6 353'0 350'0 353'0 0'2 352'6 08:05P Chart for @C1K Options for @C1K
Jul 21 355'0 358'2 355'0 358'2 0'2 358'0 08:05P Chart for @C1N Options for @C1N
Sep 21 357'4 358'0 357'4 358'0 0'4 357'4 08:05P Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 832'4 838'2 832'2 837'6 4'4 833'2 08:05P Chart for @S0N Options for @S0N
Aug 20 835'6 841'4 835'6 841'4 5'0 836'4 08:05P Chart for @S0Q Options for @S0Q
Sep 20 838'2 843'2 837'6 843'2 4'6 838'4 08:05P Chart for @S0U Options for @S0U
Nov 20 843'6 849'0 843'2 848'4 4'0 844'4 08:05P Chart for @S0X Options for @S0X
Jan 21 847'0 852'4 847'0 852'4 4'0 848'4 08:05P Chart for @S1F Options for @S1F
Mar 21 842'6 848'2 842'6 848'2 3'4 844'6 08:05P Chart for @S1H Options for @S1H
May 21 844'2 848'0 842'6 848'0 3'2 844'6 08:05P Chart for @S1K Options for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 504'2 510'4 504'2 508'6 0'0 508'6 08:05P Chart for @W0N Options for @W0N
Sep 20 512'2 513'6 508'0 512'2 -0'4 512'6 08:05P Chart for @W0U Options for @W0U
Dec 20 515'0 522'4 515'0 521'2 -0'2 521'4 08:05P Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 98.375 99.000 96.775 97.450 -1.100 97.700s 05/22 Chart for @LE0M Options for @LE0M
Aug 20 98.000 98.300 96.625 97.075 -0.900 97.325s 05/22 Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 59.025 59.725 58.550 59.000 -0.575 58.775s 05/22 Chart for @HE0M Options for @HE0M
Jul 20 56.925 57.000 55.825 56.025 -1.275 55.900s 05/22 Chart for @HE0N Options for @HE0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 20) 318'2 0'2 5/25/20   8:04 PM CST
  • CORN (Sep 20) 323'0 0'2 5/25/20   8:04 PM CST
  • CORN (Dec 20) 333'0 0'2 5/25/20   8:04 PM CST
  • CORN (Mar 21) 345'4 0'2 5/25/20   8:01 PM CST
  • CORN (May 21) 353'0 0'2 5/25/20   8:00 PM CST
  • CORN (Jul 21) 358'2 0'2 5/25/20   7:55 PM CST
  • CORN (Sep 21) 358'0 0'4 5/25/20   7:55 PM CST
  • SOYBEANS (Jul 20) 837'6 4'4 5/25/20   8:05 PM CST
  • SOYBEANS (Aug 20) 841'4 5'0 5/25/20   8:02 PM CST
  • SOYBEANS (Sep 20) 843'2 4'6 5/25/20   8:00 PM CST
  • SOYBEANS (Nov 20) 848'4 4'0 5/25/20   8:05 PM CST
  • SOYBEANS (Jan 21) 852'4 4'0 5/25/20   8:00 PM CST
  • SOYBEANS (Mar 21) 848'2 3'4 5/25/20   8:00 PM CST
  • SOYBEANS (May 21) 848'0 3'2 5/25/20   8:00 PM CST
  • WHEAT (Jul 20) 508'6 0'0 5/25/20   8:04 PM CST
  • WHEAT (Sep 20) 512'2 -0'4 5/25/20   7:58 PM CST
  • WHEAT (Dec 20) 521'2 -0'2 5/25/20   7:57 PM CST
  • LIVE CATTLE (Jun 20) 97.450 -1.100 5/22/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 97.075 -0.900 5/22/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 59.000 -0.575 5/22/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 56.025 -1.275 5/22/20   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 (@C0N)
Exchange:  CBOT
Last Trade:  318'2
Change:  0'2
Bid:  318'0
Ask:  318'2
Today's High:  318'2
Today's Low:  316'4
Volume:  97,188
Open:  316'6
Settle:  318'0
Prev:  318'0
Contract High: 
Contract Low: 
Updated:  May-25-2020
8:06:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Family Business Matters
Autonomous Answers
Dicamba Cutoffs Loom
Taxlink
Kub's Den
Virtual Wheat Tour 2020 -- Day 2
Virtual Wheat Tour 2020 -- Day 1
Ag Weather Forum
CFAP Sign-up Details Released

Location

View Hillsdale Elevator Co. in a larger map


UPDATE
COVID-19
UPDATE
As concerns continue to rise with the Coronavirus (COVID-19), we at the Hillsdale Elevator Company are following the CDC recommendations.  We are monitoring and responding to the rapidly developing changes every day, because the safety and well-being of our customers and employees are our top priority.
We are staying open, but ask customers not to come in to the elevator offices.  If you need a check, please call first and we will either mail the checks or hand the check to you outside the office doors.

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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 78oF Feels Like: 79oF
Humid: 71% Dew Pt: 68oF
Barom: 29.89 Wind Dir: SSE
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:31 Sunset: 8:25
As reported at CLINTON, IA at 7:00 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 Tue
5/26
Wed
5/27
Thu
5/28
Fri
5/29
Sat
5/30
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Clear
Weather Thunder Storms Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
66/83 66/81 66/78 57/72 53/69
Feels
Like

L/H (°F)
66/86 66/84 66/79 57/72 53/69
Dew Point
(°F)
67 67 65 54 50
Humidity
(%)
69 76 73 58 62
Wind
Speed

(mph)
14 8 6 10 4
Precip
(%)
72 73 80 - -
Precip
Amt
(in.)
Rain
0.40
Rain
0.25
Rain
0.36
None None
Evap
(in./day)
0.21 0.16 0.16 0.23 0.18
View complete Local Weather

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