Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 521'0 531'4 519'2 523'2 2'2 524'2s 05:56P Chart for @C1H Options for @C1H
May 21 522'6 533'2 521'4 525'6 2'2 526'2s 04:58P Chart for @C1K Options for @C1K
Jul 21 517'6 528'2 516'2 521'2 3'0 522'2s 05:31P Chart for @C1N Options for @C1N
Sep 21 470'0 478'0 468'6 471'6 1'0 472'6s 03:52P Chart for @C1U Options for @C1U
Dec 21 447'2 454'2 446'0 447'4 -0'2 448'6s 05:41P Chart for @C1Z Options for @C1Z
Mar 22 453'0 460'2 452'4 454'0 0'0 455'2s 03:02P Chart for @C2H Options for @C2H
May 22 457'4 463'4 457'4 458'0 -0'2 458'6s 04:55P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1369'0 1387'0 1365'4 1368'0 0'6 1370'2s 05:43P Chart for @S1H Options for @S1H
May 21 1366'6 1384'6 1363'4 1366'4 1'4 1368'6s 05:10P Chart for @S1K Options for @S1K
Jul 21 1350'0 1367'2 1347'6 1352'2 2'6 1354'4s 05:38P Chart for @S1N Options for @S1N
Aug 21 1311'2 1323'0 1306'6 1306'6 -0'6 1310'4s 04:58P Chart for @S1Q Options for @S1Q
Sep 21 1221'0 1230'0 1214'4 1214'4 -2'6 1218'2s 04:58P Chart for @S1U Options for @S1U
Nov 21 1167'6 1180'0 1165'0 1165'4 -3'2 1168'4s 05:41P Chart for @S1X Options for @S1X
Jan 22 1164'0 1172'4 1160'2 1162'0 -3'6 1161'4s 04:58P Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 666'4 674'6 657'6 658'6 -7'0 660'6s 05:36P Chart for @W1H Options for @W1H
May 21 667'2 674'4 659'2 660'4 -5'6 662'2s 04:58P Chart for @W1K Options for @W1K
Jul 21 649'4 656'0 644'4 645'6 -2'6 647'6s 05:27P Chart for @W1N Options for @W1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 113.050 114.375 113.050 114.300 0.750 114.100s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 118.625 120.200 118.550 120.100 1.075 119.950s 01:05P Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 68.425 69.150 67.875 68.050 -0.325 68.100s 02:31P Chart for @HE1G Options for @HE1G
Apr 21 73.025 74.975 73.000 73.975 0.825 73.900s 02:30P Chart for @HE1J Options for @HE1J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 21) 523'2 2'2 1/21/21   1:19 PM CST
  • CORN (May 21) 525'6 2'2 1/21/21   1:19 PM CST
  • CORN (Jul 21) 521'2 3'0 1/21/21   1:19 PM CST
  • CORN (Sep 21) 471'6 1'0 1/21/21   1:19 PM CST
  • CORN (Dec 21) 447'4 -0'2 1/21/21   1:19 PM CST
  • CORN (Mar 22) 454'0 0'0 1/21/21   1:18 PM CST
  • CORN (May 22) 458'0 -0'2 1/21/21   1:17 PM CST
  • SOYBEANS (Mar 21) 1368'0 0'6 1/21/21   1:19 PM CST
  • SOYBEANS (May 21) 1366'4 1'4 1/21/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1352'2 2'6 1/21/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1306'6 -0'6 1/21/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1214'4 -2'6 1/21/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1165'4 -3'2 1/21/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1162'0 -3'6 1/21/21   1:15 PM CST
  • WHEAT (Mar 21) 658'6 -7'0 1/21/21   1:19 PM CST
  • WHEAT (May 21) 660'4 -5'6 1/21/21   1:19 PM CST
  • WHEAT (Jul 21) 645'6 -2'6 1/21/21   1:19 PM CST
  • LIVE CATTLE (Feb 21) 114.300 0.750 1/21/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 120.100 1.075 1/21/21   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.050 -0.325 1/21/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 73.975 0.825 1/21/21   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 (@C1H)
Exchange:  CBOT
Last Trade:  523'2
Change:  2'2
Bid:  523'2
Ask:  523'2
Today's High:  531'4
Today's Low:  519'2
Volume:  154,250
Open:  521'0
Settle:  524'2s
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Jan-21-2021
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Stamp Sentenced to 8 Years in Prison
USDA OKs New Bt Cotton
Biden Quick With 17 Executive Actions
JBS Reaches Pork Settlement in Court
Biden Names USDA Deputy Nominee
Trump's Legacy on Agriculture
EPA Seeks Comment on E15, RFS Waivers
Volatile 2021 Cotton Outlook
Beware Bin Pests

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: 35oF Feels Like: 24oF
Humid: 75% Dew Pt: 28oF
Barom: 30.02 Wind Dir: WNW
Cond: N/A Wind Spd: 22 mph
Sunrise: 7:20 Sunset: 5:03
As reported at Norman Bottoms, IL at 5:00 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 Fri
1/22
Sat
1/23
Sun
1/24
Mon
1/25
Tue
1/26
Weather
Condition
Clear Snow Snow Snow Mostly Cloudy
Weather Clear Snow Snow Snow Mostly Cloudy
Temp
L/H (°F)
9/23 6/26 23/32 22/30 22/29
Feels
Like

L/H (°F)
0/11 6/18 15/27 13/21 13/21
Dew Point
(°F)
12 12 23 25 22
Humidity
(%)
76 70 88 93 86
Wind
Speed

(mph)
8 7 5 11 9
Precip
(%)
- 30 80 68 -
Precip
Amt
(in.)
None S: 1/4-1
L: 0.03
S: 1-2
L: 0.11
S: 5-6
L: 0.62
None
Evap
(in./day)
0.02 0.02 0.02 0.01 0.02
View complete Local Weather

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