Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 462'6 464'4 455'0 459'0 -3'4 459'4s 03:44P Chart for @C5N Options for @C5N
Sep 25 440'4 442'2 435'2 437'0 -3'2 437'6s 02:34P Chart for @C5U Options for @C5U
Dec 25 453'0 454'4 448'0 450'0 -2'4 450'6s 02:53P Chart for @C5Z Options for @C5Z
Mar 26 467'0 469'0 463'0 465'0 -2'2 465'6s 02:59P Chart for @C6H Options for @C6H
May 26 476'0 477'2 471'6 473'4 -2'2 474'2s 01:20P Chart for @C6K Options for @C6K
Jul 26 480'6 481'2 476'4 477'6 -1'6 479'0s 01:20P Chart for @C6N Options for @C6N
Sep 26 463'6 464'0 461'4 462'0 -2'2 463'0s 01:30P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1071'0 1073'2 1055'4 1060'6 -7'2 1060'2s 03:16P Chart for @S5N Options for @S5N
Aug 25 1065'4 1068'0 1051'4 1056'0 -6'4 1056'0s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1049'6 1051'6 1037'2 1042'0 -5'0 1041'6s 01:30P Chart for @S5U Options for @S5U
Nov 25 1058'2 1060'2 1045'4 1050'6 -4'6 1050'4s 02:30P Chart for @S5X Options for @S5X
Jan 26 1071'0 1072'4 1058'0 1063'6 -3'6 1063'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1075'0 1078'6 1065'2 1070'4 -3'2 1071'0s 01:30P Chart for @S6H Options for @S6H
May 26 1082'2 1087'0 1073'4 1079'0 -2'6 1079'4s 02:58P Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 545'0 548'4 538'4 543'4 -2'0 542'4s 01:30P Chart for @W5N Options for @W5N
Sep 25 561'0 564'2 554'2 559'0 -2'4 558'0s 01:30P Chart for @W5U Options for @W5U
Dec 25 583'6 586'4 577'2 581'6 -2'4 580'6s 02:30P Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 215.000 216.000 214.875 215.900 0.175 215.800s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 209.750 210.925 209.650 210.475 - 0.050 210.450s 01:05P Chart for @LE5Q Options for @LE5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 25) 459'0 -3'4 5/23/25   1:19 PM CST
  • CORN (Sep 25) 437'0 -3'2 5/23/25   1:19 PM CST
  • CORN (Dec 25) 450'0 -2'4 5/23/25   1:19 PM CST
  • CORN (Mar 26) 465'0 -2'2 5/23/25   1:19 PM CST
  • CORN (May 26) 473'4 -2'2 5/23/25   1:19 PM CST
  • CORN (Jul 26) 477'6 -1'6 5/23/25   1:19 PM CST
  • CORN (Sep 26) 462'0 -2'2 5/23/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1060'6 -7'2 5/23/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1056'0 -6'4 5/23/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1042'0 -5'0 5/23/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1050'6 -4'6 5/23/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1063'6 -3'6 5/23/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1070'4 -3'2 5/23/25   1:19 PM CST
  • SOYBEANS (May 26) 1079'0 -2'6 5/23/25   1:19 PM CST
  • WHEAT (Jul 25) 543'4 -2'0 5/23/25   1:19 PM CST
  • WHEAT (Sep 25) 559'0 -2'4 5/23/25   1:19 PM CST
  • WHEAT (Dec 25) 581'6 -2'4 5/23/25   1:19 PM CST
  • LIVE CATTLE (Jun 25) 215.900 0.175 5/23/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 210.475 - 0.050 5/23/25   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 (@C5N)
Exchange:  CBOT
Last Trade:  459'0
Change:  -3'4
Bid:  459'2
Ask:  459'2
Today's High:  464'4
Today's Low:  455'0
Volume:  150,730
Open:  462'6
Settle:  459'4s
Prev:  463'0
Contract High: 
Contract Low: 
Updated:  May-23-2025
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA May 1 Cattle on Feed Report
Bankrupt Benson Hill Assets Purchased
Legal Battle Over Federal Job Cuts
Ag Outraged by MAHA Commission Report
NGFA Opposes All-Day Futures Trading
Farms Brace for MAHA Commission Report
Call the Market
DTN Retail Fertilizer Trends
RFK Downplays MAHA Commission Report

Location

View Hillsdale Elevator Co. in a larger map


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

Job opening

 


 

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 68oF Feels Like: 67oF
Humid: 49% Dew Pt: 48oF
Barom: 29.67 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 5:33 Sunset: 8:21
As reported at Norman Bottoms, IL at 4:00 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
5/23
Sat
5/24
Sun
5/25
Mon
5/26
Tue
5/27
Weather
Condition
Mostly Cloudy Mostly Cloudy Rain Partly Cloudy Rain
Weather Mostly Cloudy Mostly Cloudy Rain Partly Cloudy Rain
Temp
L/H (°F)
44/69 45/69 47/69 44/70 50/65
Feels
Like

L/H (°F)
53/69 42/69 45/69 41/70 50/65
Dew Point
(°F)
43 43 43 42 46
Humidity
(%)
45 51 49 49 65
Wind
Speed

(mph)
8 6 6 11 11
Precip
(%)
- - 20 - 76
Precip
Amt
(in.)
None None Rain
0.03
None Rain
0.25
Evap
(in./day)
0.19 0.15 0.16 0.2 0.14
View complete Local Weather

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