Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 440'4 440'4 434'0 434'4 -6'0 434'6s 02:39P Chart for @C5Z Options for @C5Z
Mar 26 447'4 448'6 443'4 444'0 -3'6 444'2s 04:50P Chart for @C6H Options for @C6H
May 26 455'4 456'4 451'0 451'6 -3'6 451'6s 03:56P Chart for @C6K Options for @C6K
Jul 26 460'6 461'6 456'6 457'0 -3'4 457'4s 02:30P Chart for @C6N Options for @C6N
Sep 26 454'6 455'4 451'4 451'4 -2'4 452'2s 04:45P Chart for @C6U Options for @C6U
Dec 26 465'6 466'6 462'6 463'2 -2'0 463'6s 03:45P Chart for @C6Z Options for @C6Z
Mar 27 478'0 479'0 476'0 476'2 -1'6 476'6s 02:30P Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1087'4 1093'2 1081'4 1092'0 4'0 1091'2s 04:46P Chart for @S6F Options for @S6F
Mar 26 1098'4 1102'6 1093'4 1101'4 2'6 1101'0s 04:49P Chart for @S6H Options for @S6H
May 26 1108'6 1112'2 1104'6 1111'0 1'6 1110'4s 04:49P Chart for @S6K Options for @S6K
Jul 26 1118'2 1121'0 1114'0 1119'6 1'4 1119'4s 04:46P Chart for @S6N Options for @S6N
Aug 26 1110'4 1114'0 1108'0 1113'0 1'0 1112'4s 01:24P Chart for @S6Q Options for @S6Q
Sep 26 1090'4 1094'2 1089'4 1093'2 0'2 1092'6s 01:24P Chart for @S6U Options for @S6U
Nov 26 1094'4 1096'6 1091'2 1096'2 0'6 1095'4s 04:45P Chart for @S6X Options for @S6X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 526'4 530'2 526'4 530'2 -5'0 531'2s 01:24P Chart for @W5Z Options for @W5Z
Mar 26 534'0 535'0 525'2 529'2 -5'0 529'4s 03:09P Chart for @W6H Options for @W6H
May 26 541'6 542'2 533'6 537'4 -4'2 537'6s 01:30P Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.575 227.200 225.500 227.200 - 0.025 226.800s 02:31P Chart for @LE5Z Options for @LE5Z
Feb 26 226.700 228.700 225.850 228.525 1.575 228.525s 02:54P Chart for @LE6G Options for @LE6G
My Custom Markets
Symbol Open High Low Last Change Close Time More

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 (@C5Z)
Exchange:  CBOT
Last Trade:  434'4
Change:  -6'0
Bid:  430'0
Ask:  442'0
Today's High:  440'4
Today's Low:  434'0
Volume:  658
Open:  440'4
Settle:  434'6s
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
1:15:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Regenerative Ag and MAHA Now Linked
DTN Retail Fertilizer Trends
NWS Prevention, Eradication Important
USDA Reports Review
Texas Farmers Scramble to Recover Funds
USDA Reports Summary
Dryland Winter Wheat Winner Profile
USDA Sets Timeline for Aid Payments
Glyphosate Once Again in Science Debate

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: 29oF Feels Like: 20oF
Humid: 83% Dew Pt: 25oF
Barom: 29.52 Wind Dir: WNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:17 Sunset: 4:30
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 Wed
12/10
Thu
12/11
Fri
12/12
Sat
12/13
Sun
12/14
Weather
Condition
Snow Snow Snow Snow Clear
Weather Snow Snow Snow Snow Clear
Temp
L/H (°F)
20/29 14/23 8/23 -6/7 -13/2
Feels
Like

L/H (°F)
8/18 7/18 -8/13 -25/-8 -31/-11
Dew Point
(°F)
21 15 10 -5 -11
Humidity
(%)
86 83 83 76 78
Wind
Speed

(mph)
12 4 9 11 7
Precip
(%)
64 80 68 80 -
Precip
Amt
(in.)
S: 1/4-1
L: 0.03
S: 3-4
L: 0.20
S: 1/4-1
L: 0.05
S: 3-4
L: 0.14
None
Evap
(in./day)
0.02 0.01 0.01 0.01 0.01
View complete Local Weather

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