Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 452'6 463'4 452'2 460'2 8'0 460'4s 02:30P Chart for @C4N Options for @C4N
Sep 24 463'4 473'2 462'4 470'4 8'4 471'0s 01:30P Chart for @C4U Options for @C4U
Dec 24 477'0 486'4 476'6 484'2 7'6 484'2s 02:30P Chart for @C4Z Options for @C4Z
Mar 25 489'6 498'6 489'4 496'6 7'2 496'6s 02:30P Chart for @C5H Options for @C5H
May 25 497'6 506'2 497'4 504'4 7'0 504'4s 01:30P Chart for @C5K Options for @C5K
Jul 25 502'6 511'2 502'6 509'2 6'4 509'6s 01:30P Chart for @C5N Options for @C5N
Sep 25 485'2 492'0 485'2 490'6 4'6 491'0s 02:30P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1227'2 1250'6 1224'0 1246'6 20'0 1248'0s 02:30P Chart for @S4N Options for @S4N
Aug 24 1224'4 1245'4 1220'4 1242'0 17'6 1243'0s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1203'4 1223'0 1200'6 1219'6 15'2 1220'4s 01:30P Chart for @S4U Options for @S4U
Nov 24 1201'0 1220'0 1198'2 1216'2 13'4 1216'6s 01:30P Chart for @S4X Options for @S4X
Jan 25 1218'0 1230'4 1209'4 1227'0 13'6 1227'6s 01:30P Chart for @S5F Options for @S5F
Mar 25 1208'6 1227'2 1207'2 1222'6 12'4 1223'2s 02:30P Chart for @S5H Options for @S5H
May 25 1211'2 1229'0 1210'0 1223'4 11'2 1224'4s 01:30P Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 654'0 691'2 654'0 688'0 37'4 688'6s 01:30P Chart for @W4N Options for @W4N
Sep 24 673'2 710'6 673'2 707'4 36'6 708'6s 01:30P Chart for @W4U Options for @W4U
Dec 24 699'4 733'4 699'2 730'6 35'0 731'4s 02:30P Chart for @W4Z Options for @W4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 181.350 181.800 181.050 181.525 0.425 181.475s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 179.200 179.825 178.325 178.750 - 0.500 178.550s 02:30P Chart for @LE4Q Options for @LE4Q
@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 (Jul 24) 460'2 8'0 5/20/24   1:19 PM CST
  • CORN (Sep 24) 470'4 8'4 5/20/24   1:19 PM CST
  • CORN (Dec 24) 484'2 7'6 5/20/24   1:19 PM CST
  • CORN (Mar 25) 496'6 7'2 5/20/24   1:19 PM CST
  • CORN (May 25) 504'4 7'0 5/20/24   1:19 PM CST
  • CORN (Jul 25) 509'2 6'4 5/20/24   1:19 PM CST
  • CORN (Sep 25) 490'6 4'6 5/20/24   1:19 PM CST
  • SOYBEANS (Jul 24) 1246'6 20'0 5/20/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1242'0 17'6 5/20/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1219'6 15'2 5/20/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1216'2 13'4 5/20/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1227'0 13'6 5/20/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1222'6 12'4 5/20/24   1:19 PM CST
  • SOYBEANS (May 25) 1223'4 11'2 5/20/24   1:19 PM CST
  • WHEAT (Jul 24) 688'0 37'4 5/20/24   1:19 PM CST
  • WHEAT (Sep 24) 707'4 36'6 5/20/24   1:19 PM CST
  • WHEAT (Dec 24) 730'6 35'0 5/20/24   1:19 PM CST
  • LIVE CATTLE (Jun 24) 181.525 0.425 5/20/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 178.750 - 0.500 5/20/24   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 (@C4N)
Exchange:  CBOT
Last Trade:  460'2
Change:  8'0
Bid:  460'0
Ask:  460'0
Today's High:  463'4
Today's Low:  452'2
Volume:  166,140
Open:  452'6
Settle:  460'4s
Prev:  452'4
Contract High: 
Contract Low: 
Updated:  May-20-2024
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Ethanol Groups Petition Supreme Court
Top 5 Things to Watch
Mental Health Hope & Help - 7
View From the Cab
2024 Hard Winter Wheat Tour Recap
Manage Effects of Solar Storms
House Farm Bill Text Details
US Trade Body Investigates 2,4-D Claim
CFTC Charges Agridime in Cattle Fraud

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: 80oF Feels Like: 82oF
Humid: 60% Dew Pt: 65oF
Barom: 29.41 Wind Dir: W
Cond: N/A Wind Spd: 20 mph
Sunrise: 5:35 Sunset: 8:18
As reported at Norman Bottoms, IL at 2:00 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 Mon
5/20
Tue
5/21
Wed
5/22
Thu
5/23
Fri
5/24
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Clear Thunder Storms
Temp
L/H (°F)
66/82 64/88 54/73 53/79 55/80
Feels
Like

L/H (°F)
66/84 64/90 54/73 53/79 55/80
Dew Point
(°F)
65 64 53 50 54
Humidity
(%)
59 60 53 47 55
Wind
Speed

(mph)
12 18 12 6 10
Precip
(%)
60 70 21 - 70
Precip
Amt
(in.)
Rain
0.14
Rain
0.45
Rain
0.02
None Rain
0.43
Evap
(in./day)
0.22 0.28 0.23 0.23 0.22
View complete Local Weather

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