Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 626'4 632'4 624'0 627'6 2'2 627'6s 04:45P Chart for @C2Z Options for @C2Z
Mar 23 637'4 645'6 635'0 642'2 4'0 641'2s 05:39P Chart for @C3H Options for @C3H
May 23 638'6 647'0 636'6 644'0 3'6 642'6s 04:53P Chart for @C3K Options for @C3K
Jul 23 635'6 643'4 634'0 640'6 3'6 639'6s 05:40P Chart for @C3N Options for @C3N
Sep 23 603'0 609'0 602'2 608'0 3'2 607'2s 04:45P Chart for @C3U Options for @C3U
Dec 23 592'6 597'4 591'4 596'6 3'0 596'2s 04:56P Chart for @C3Z Options for @C3Z
Mar 24 600'0 605'0 600'0 603'6 3'0 604'0s 04:50P Chart for @C4H Options for @C4H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1456'0 1478'0 1455'6 1473'4 17'0 1472'0s 05:30P Chart for @S3F Options for @S3F
Mar 23 1462'0 1482'6 1461'6 1478'4 15'6 1477'2s 05:24P Chart for @S3H Options for @S3H
May 23 1469'0 1489'4 1469'0 1485'6 15'2 1484'2s 05:39P Chart for @S3K Options for @S3K
Jul 23 1473'2 1493'6 1473'2 1490'2 15'4 1489'0s 05:19P Chart for @S3N Options for @S3N
Aug 23 1455'0 1473'6 1454'4 1471'0 14'6 1470'0s 01:30P Chart for @S3Q Options for @S3Q
Sep 23 1412'6 1425'4 1410'4 1424'4 13'4 1423'6s 01:30P Chart for @S3U Options for @S3U
Nov 23 1385'6 1399'4 1385'6 1398'4 12'0 1398'6s 05:03P Chart for @S3X Options for @S3X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 727'2 728'6 727'2 728'6 21'4 727'0s 01:30P Chart for @W2Z Options for @W2Z
Mar 23 732'2 756'2 726'2 749'4 20'4 749'4s 04:55P Chart for @W3H Options for @W3H
May 23 742'4 766'2 737'4 760'2 20'0 759'6s 05:21P Chart for @W3K Options for @W3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 22 151.700 152.150 151.225 152.025 0.375 151.925s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 153.650 153.900 152.750 153.600 - 0.075 153.550s 03:52P Chart for @LE3G Options for @LE3G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 22 82.825 83.175 82.325 82.400 0.100 82.375s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 87.000 87.750 85.950 86.525 -0.275 86.650s 03:05P Chart for @HE3G Options for @HE3G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 22) 627'6 2'2 12/7/22   1:15 PM CST
  • CORN (Mar 23) 642'2 4'0 12/7/22   1:19 PM CST
  • CORN (May 23) 644'0 3'6 12/7/22   1:19 PM CST
  • CORN (Jul 23) 640'6 3'6 12/7/22   1:19 PM CST
  • CORN (Sep 23) 608'0 3'2 12/7/22   1:19 PM CST
  • CORN (Dec 23) 596'6 3'0 12/7/22   1:19 PM CST
  • CORN (Mar 24) 603'6 3'0 12/7/22   1:17 PM CST
  • SOYBEANS (Jan 23) 1473'4 17'0 12/7/22   1:19 PM CST
  • SOYBEANS (Mar 23) 1478'4 15'6 12/7/22   1:19 PM CST
  • SOYBEANS (May 23) 1485'6 15'2 12/7/22   1:19 PM CST
  • SOYBEANS (Jul 23) 1490'2 15'4 12/7/22   1:19 PM CST
  • SOYBEANS (Aug 23) 1471'0 14'6 12/7/22   1:18 PM CST
  • SOYBEANS (Sep 23) 1424'4 13'4 12/7/22   1:19 PM CST
  • SOYBEANS (Nov 23) 1398'4 12'0 12/7/22   1:19 PM CST
  • WHEAT (Dec 22) 728'6 21'4 12/7/22   1:15 PM CST
  • WHEAT (Mar 23) 749'4 20'4 12/7/22   1:19 PM CST
  • WHEAT (May 23) 760'2 20'0 12/7/22   1:19 PM CST
  • LIVE CATTLE (Dec 22) 152.025 0.375 12/7/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 153.600 - 0.075 12/7/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 82.400 0.100 12/7/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 86.525 -0.275 12/7/22   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 (@C2Z)
Exchange:  CBOT
Last Trade:  627'6
Change:  2'2
Bid:  628'0
Ask:  638'0
Today's High:  632'4
Today's Low:  624'0
Volume:  662
Open:  626'4
Settle:  627'6s
Prev:  625'4
Contract High: 
Contract Low: 
Updated:  Dec-07-2022
1:15:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
DTN Ag Summit FAQs
Company to Fix Child Labor Violations
DTN Retail Fertilizer Trends
Global Fertilizer Outlook - 1
Prop 12 Enforcement Waits for SCOTUS
Railroad Strike Averted
PPP Loans Fueled Fraud From Fake Farms
Senators Introduce Year-Round E15 Bill
US Beef Exports to Japan

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: 35oF
Humid: 89% Dew Pt: 32oF
Barom: 29.91 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:14 Sunset: 4:30
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 Wed
12/7
Thu
12/8
Fri
12/9
Sat
12/10
Sun
12/11
Weather
Condition
Partly Cloudy Rain Rain Rain Cloudy
Weather Partly Cloudy Rain Rain Rain Cloudy
Temp
L/H (°F)
22/35 25/43 35/42 35/43 33/43
Feels
Like

L/H (°F)
19/31 18/37 26/37 29/39 29/41
Dew Point
(°F)
29 27 35 35 31
Humidity
(%)
91 75 91 87 78
Wind
Speed

(mph)
6 10 8 5 4
Precip
(%)
- 70 70 70 -
Precip
Amt
(in.)
None Rain
0.14
Rain
0.34
Rain
0.16
None
Evap
(in./day)
0.01 0.04 0.02 0.02 0.02
View complete Local Weather

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