Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 569'0 572'0 565'4 570'2 1'2 569'0 05:40A Chart for @C1K Options for @C1K
Jul 21 556'0 559'4 552'6 557'6 1'6 556'0 05:40A Chart for @C1N Options for @C1N
Sep 21 507'4 511'2 506'0 511'0 3'2 507'6 05:39A Chart for @C1U Options for @C1U
Dec 21 495'6 500'4 494'6 499'4 3'0 496'4 05:39A Chart for @C1Z Options for @C1Z
Mar 22 502'4 507'2 502'2 507'0 3'6 503'2 05:39A Chart for @C2H Options for @C2H
May 22 507'6 510'4 507'0 510'4 2'6 507'6 05:39A Chart for @C2K Options for @C2K
Jul 22 509'6 513'6 509'6 513'2 3'0 510'2 05:39A Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1385'2 1391'6 1378'0 1387'4 5'4 1382'0 05:39A Chart for @S1K Options for @S1K
Jul 21 1381'4 1388'2 1374'6 1383'6 4'6 1379'0 05:39A Chart for @S1N Options for @S1N
Aug 21 1346'4 1353'6 1341'2 1350'0 4'4 1345'4 05:39A Chart for @S1Q Options for @S1Q
Sep 21 1280'0 1288'2 1275'6 1287'4 8'0 1279'4 05:40A Chart for @S1U Options for @S1U
Nov 21 1251'2 1259'2 1245'6 1255'0 4'6 1250'2 05:40A Chart for @S1X Options for @S1X
Jan 22 1252'2 1258'2 1245'6 1256'4 6'6 1249'6 05:40A Chart for @S2F Options for @S2F
Mar 22 1224'2 1233'0 1220'6 1231'4 7'0 1224'4 05:39A Chart for @S2H Options for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 630'2 635'6 628'2 632'6 4'6 628'0 05:40A Chart for @W1K Options for @W1K
Jul 21 632'4 638'4 631'2 635'2 4'0 631'2 05:40A Chart for @W1N Options for @W1N
Sep 21 634'0 639'2 632'6 636'0 3'6 632'2 05:40A Chart for @W1U Options for @W1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 123.775 123.775 122.500 122.700 - 0.700 122.725s 04/12 Chart for @LE1J Options for @LE1J
Jun 21 122.775 122.975 121.775 122.150 - 0.475 122.100s 04/12 Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 103.850 104.250 103.350 103.375 0.050 103.525s 04/12 Chart for @HE1J Options for @HE1J
May 21 106.900 107.575 103.375 103.375 - 1.975 104.400s 04/12 Chart for @HE1K Options for @HE1K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 21) 570'2 1'2 4/13/21   5:38 AM CST
  • CORN (Jul 21) 557'6 1'6 4/13/21   5:38 AM CST
  • CORN (Sep 21) 511'0 3'2 4/13/21   5:39 AM CST
  • CORN (Dec 21) 499'4 3'0 4/13/21   5:39 AM CST
  • CORN (Mar 22) 507'0 3'6 4/13/21   5:26 AM CST
  • CORN (May 22) 510'4 2'6 4/13/21   1:25 AM CST
  • CORN (Jul 22) 513'2 3'0 4/13/21   5:31 AM CST
  • SOYBEANS (May 21) 1387'4 5'4 4/13/21   5:39 AM CST
  • SOYBEANS (Jul 21) 1383'6 4'6 4/13/21   5:39 AM CST
  • SOYBEANS (Aug 21) 1350'0 4'4 4/13/21   5:33 AM CST
  • SOYBEANS (Sep 21) 1287'4 8'0 4/13/21   4:34 AM CST
  • SOYBEANS (Nov 21) 1255'0 4'6 4/13/21   5:39 AM CST
  • SOYBEANS (Jan 22) 1256'4 6'6 4/13/21   5:14 AM CST
  • SOYBEANS (Mar 22) 1231'4 7'0 4/13/21   5:14 AM CST
  • WHEAT (May 21) 632'6 4'6 4/13/21   5:38 AM CST
  • WHEAT (Jul 21) 635'2 4'0 4/13/21   5:37 AM CST
  • WHEAT (Sep 21) 636'0 3'6 4/13/21   5:34 AM CST
  • LIVE CATTLE (Apr 21) 122.700 - 0.700 4/12/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 122.150 - 0.475 4/12/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 103.375 0.050 4/12/21   1:04 PM CST
  • LEAN HOGS (May 21) 103.375 - 1.975 4/12/21   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 (@C1K)
Exchange:  CBOT
Last Trade:  570'2
Change:  1'2
Bid:  570'0
Ask:  570'2
Today's High:  572'0
Today's Low:  565'4
Volume:  198,642
Open:  569'0
Settle:  569'0
Prev:  569'0
Contract High: 
Contract Low: 
Updated:  Apr-13-2021
5:38:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA Weekly Crop Progress Report
Derecho Teaches Farm Family Lessons
Cash Market Moves
USDA Reports Summary
Derecho Rebuild on Track
Proper Training Needed With Anhydrous
Tyson Opens Tennessee Poultry Plant
Ag Infrastructure, Taxes and EVs
Corteva Sheds Dicamba Herbicides

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: 39oF Feels Like: 32oF
Humid: 83% Dew Pt: 34oF
Barom: 30.25 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:22 Sunset: 7:39
As reported at Norman Bottoms, IL at 5:00 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 Tue
4/13
Wed
4/14
Thu
4/15
Fri
4/16
Sat
4/17
Weather
Condition
Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy Rain
Weather Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy Rain
Temp
L/H (°F)
36/54 33/50 34/53 38/57 40/56
Feels
Like

L/H (°F)
30/54 30/50 29/53 38/57 40/56
Dew Point
(°F)
32 30 34 39 39
Humidity
(%)
58 61 67 64 69
Wind
Speed

(mph)
12 10 9 4 6
Precip
(%)
- - - - 32
Precip
Amt
(in.)
None None None None Rain
0.06
Evap
(in./day)
0.12 0.1 0.1 0.09 0.09
View complete Local Weather

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