Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 23 633'0 633'4 625'0 628'2 -6'0 634'2 05:28A Chart for @C3K Options for @C3K
Jul 23 616'0 616'6 608'2 611'0 -6'6 617'6 05:28A Chart for @C3N Options for @C3N
Sep 23 566'0 567'4 562'0 563'6 -5'0 568'6 05:28A Chart for @C3U Options for @C3U
Dec 23 560'0 560'0 555'0 556'4 -4'6 561'2 05:28A Chart for @C3Z Options for @C3Z
Mar 24 568'0 569'0 564'0 564'0 -6'0 570'0 05:28A Chart for @C4H Options for @C4H
May 24 574'2 574'2 570'0 570'0 -5'2 575'2 05:28A Chart for @C4K Options for @C4K
Jul 24 573'4 573'4 571'0 571'0 -6'2 577'2 05:27A Chart for @C4N Options for @C4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 23 1473'0 1478'2 1462'0 1467'0 -9'4 1476'4 05:28A Chart for @S3K Options for @S3K
Jul 23 1458'0 1463'2 1442'6 1447'0 -14'2 1461'2 05:28A Chart for @S3N Options for @S3N
Aug 23 1416'6 1420'4 1400'6 1404'4 -14'2 1418'6 05:28A Chart for @S3Q Options for @S3Q
Sep 23 1345'0 1349'0 1330'0 1332'0 -15'6 1347'6 05:28A Chart for @S3U Options for @S3U
Nov 23 1311'0 1315'6 1296'4 1300'0 -13'4 1313'4 05:28A Chart for @S3X Options for @S3X
Jan 24 1316'6 1318'2 1301'6 1305'2 -13'0 1318'2 05:29A Chart for @S4F Options for @S4F
Mar 24 1308'0 1314'0 1295'0 1299'4 -12'4 1312'0 05:29A Chart for @S4H Options for @S4H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 23 708'4 708'4 695'4 699'0 -11'4 710'4 05:28A Chart for @W3K Options for @W3K
Jul 23 718'2 718'2 704'6 708'0 -11'4 719'4 05:28A Chart for @W3N Options for @W3N
Sep 23 726'0 726'0 715'0 717'6 -11'0 728'6 05:28A Chart for @W3U Options for @W3U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 23 162.425 162.650 161.550 162.475 - 0.025 162.325s 03/19 Chart for @LE3J Options for @LE3J
Jun 23 156.975 157.050 155.700 156.475 - 0.475 156.400s 03/19 Chart for @LE3M Options for @LE3M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 23 79.850 80.750 78.300 79.825 0.425 79.875s 03/19 Chart for @HE3J Options for @HE3J
May 23 87.950 88.250 84.850 86.600 -1.200 86.775s 03/17 Chart for @HE3K Options for @HE3K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 23) 628'2 -6'0 3/20/23   5:27 AM CST
  • CORN (Jul 23) 611'0 -6'6 3/20/23   5:27 AM CST
  • CORN (Sep 23) 563'6 -5'0 3/20/23   5:20 AM CST
  • CORN (Dec 23) 556'4 -4'6 3/20/23   5:27 AM CST
  • CORN (Mar 24) 564'0 -6'0 3/20/23   4:58 AM CST
  • CORN (May 24) 570'0 -5'2 3/20/23   2:57 AM CST
  • CORN (Jul 24) 571'0 -6'2 3/20/23   4:57 AM CST
  • SOYBEANS (May 23) 1467'0 -9'4 3/20/23   5:28 AM CST
  • SOYBEANS (Jul 23) 1447'0 -14'2 3/20/23   5:27 AM CST
  • SOYBEANS (Aug 23) 1404'4 -14'2 3/20/23   5:27 AM CST
  • SOYBEANS (Sep 23) 1332'0 -15'6 3/20/23   5:16 AM CST
  • SOYBEANS (Nov 23) 1300'0 -13'4 3/20/23   5:28 AM CST
  • SOYBEANS (Jan 24) 1305'2 -13'0 3/20/23   5:24 AM CST
  • SOYBEANS (Mar 24) 1299'4 -12'4 3/20/23   5:22 AM CST
  • WHEAT (May 23) 699'0 -11'4 3/20/23   5:28 AM CST
  • WHEAT (Jul 23) 708'0 -11'4 3/20/23   5:22 AM CST
  • WHEAT (Sep 23) 717'6 -11'0 3/20/23   5:22 AM CST
  • LIVE CATTLE (Apr 23) 162.475 - 0.025 3/17/23   1:04 PM CST
  • LIVE CATTLE (Jun 23) 156.475 - 0.475 3/17/23   1:04 PM CST
  • LEAN HOGS (Apr 23) 79.825 0.425 3/17/23   1:04 PM CST
  • LEAN HOGS (May 23) 86.600 -1.200 3/17/23   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 (@C3K)
Exchange:  CBOT
Last Trade:  628'2
Change:  -6'0
Bid:  628'0
Ask:  628'4
Today's High:  633'4
Today's Low:  625'0
Volume:  141,477
Open:  633'0
Settle:  634'2
Prev:  634'2
Contract High: 
Contract Low: 
Updated:  Mar-20-2023
5:27:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Production Blog
Family Business Matters
DTN Retail Fertilizer Trends
Hot Combine Sales Reveal Run for Tech
Ag Concerns About Clean Fuel Law in MN
SVB: A Major Player in Ag-Tech Space
Interest Rates Slow Farmland Value Rise
Ethanol-Diesel Tech Company Gets $30M
USDA Reports Review

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: 27oF Feels Like: 16oF
Humid: 49% Dew Pt: 10oF
Barom: 30.15 Wind Dir: SW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:03 Sunset: 7:12
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 Mon
3/20
Tue
3/21
Wed
3/22
Thu
3/23
Fri
3/24
Weather
Condition
Partly Cloudy Rain Rain Thunder Storms Rain
Weather Partly Cloudy Rain Rain Thunder Storms Rain
Temp
L/H (°F)
25/51 34/50 37/56 38/48 32/46
Feels
Like

L/H (°F)
14/51 26/50 28/56 32/44 24/41
Dew Point
(°F)
20 31 41 38 29
Humidity
(%)
45 62 81 73 66
Wind
Speed

(mph)
14 13 10 12 9
Precip
(%)
- 70 70 70 40
Precip
Amt
(in.)
None Rain
0.12
Rain
0.42
Rain
0.48
Rain
0.14
Evap
(in./day)
0.12 0.09 0.06 0.07 0.07
View complete Local Weather

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