Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 334'4 335'6 334'0 335'0 1'4 333'4 08:12P Chart for @C0K Options for @C0K
Jul 20 339'2 340'4 339'0 340'0 1'4 338'4 08:12P Chart for @C0N Options for @C0N
Sep 20 342'4 343'2 342'2 343'2 1'2 342'0 08:12P Chart for @C0U Options for @C0U
Dec 20 349'2 350'6 349'2 350'6 1'0 349'6 08:12P Chart for @C0Z Options for @C0Z
Mar 21 361'6 362'2 361'4 362'2 1'0 361'2 08:12P Chart for @C1H Options for @C1H
May 21 368'2 368'2 367'6 367'6 0'0 367'6 08:12P Chart for @C1K Options for @C1K
Jul 21 370'2 371'6 370'2 371'2 -0'2 371'4 08:11P Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 859'6 864'4 859'0 863'4 4'6 858'6 08:12P Chart for @S0K Options for @S0K
Jul 20 864'6 870'0 864'4 869'0 5'0 864'0 08:12P Chart for @S0N Options for @S0N
Aug 20 866'6 870'4 866'6 870'4 5'0 865'4 08:12P Chart for @S0Q Options for @S0Q
Sep 20 865'0 866'0 864'6 865'6 3'2 862'4 08:12P Chart for @S0U Options for @S0U
Nov 20 863'6 868'2 863'2 867'2 4'2 863'0 08:12P Chart for @S0X Options for @S0X
Jan 21 864'0 869'0 864'0 869'0 5'2 863'6 08:12P Chart for @S1F Options for @S1F
Mar 21 848'0 852'0 847'6 851'2 3'2 848'0 08:12P Chart for @S1H Options for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 541'6 546'0 541'4 545'6 4'0 541'6 08:12P Chart for @W0K Options for @W0K
Jul 20 538'0 543'0 538'0 542'6 4'0 538'6 08:12P Chart for @W0N Options for @W0N
Sep 20 542'0 546'2 542'0 546'0 3'6 542'2 08:12P Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 96.500 96.500 92.825 92.825 -4.500 92.825s 03:05P Chart for @LE0J Options for @LE0J
Jun 20 87.225 87.250 83.075 83.075 -4.500 83.075s 02:30P Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 48.000 48.200 44.700 44.700 -4.500 44.700s 02:39P Chart for @HE0J Options for @HE0J
May 20 47.000 47.625 45.475 45.475 -4.500 45.475s 03:24P Chart for @HE0K Options for @HE0K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 20) 335'0 1'4 4/2/20   8:12 PM CST
  • CORN (Jul 20) 340'0 1'4 4/2/20   8:11 PM CST
  • CORN (Sep 20) 343'2 1'2 4/2/20   8:08 PM CST
  • CORN (Dec 20) 350'6 1'0 4/2/20   8:11 PM CST
  • CORN (Mar 21) 362'2 1'0 4/2/20   8:10 PM CST
  • CORN (May 21) 367'6 0'0 4/2/20   7:57 PM CST
  • CORN (Jul 21) 371'2 -0'2 4/2/20   8:07 PM CST
  • SOYBEANS (May 20) 863'4 4'6 4/2/20   8:12 PM CST
  • SOYBEANS (Jul 20) 869'0 5'0 4/2/20   8:12 PM CST
  • SOYBEANS (Aug 20) 870'4 5'0 4/2/20   8:05 PM CST
  • SOYBEANS (Sep 20) 865'6 3'2 4/2/20   7:57 PM CST
  • SOYBEANS (Nov 20) 867'2 4'2 4/2/20   8:12 PM CST
  • SOYBEANS (Jan 21) 869'0 5'2 4/2/20   8:07 PM CST
  • SOYBEANS (Mar 21) 851'2 3'2 4/2/20   8:12 PM CST
  • WHEAT (May 20) 545'6 4'0 4/2/20   8:12 PM CST
  • WHEAT (Jul 20) 542'6 4'0 4/2/20   8:12 PM CST
  • WHEAT (Sep 20) 546'0 3'6 4/2/20   8:09 PM CST
  • LIVE CATTLE (Apr 20) 92.825 -4.500 4/2/20   1:01 PM CST
  • LIVE CATTLE (Jun 20) 83.075 -4.500 4/2/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 44.700 -4.500 4/2/20   1:04 PM CST
  • LEAN HOGS (May 20) 45.475 -4.500 4/2/20   1:00 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 (@C0K)
Exchange:  CBOT
Last Trade:  335'0
Change:  1'4
Bid:  334'6
Ask:  335'0
Today's High:  335'6
Today's Low:  334'0
Volume:  135,548
Open:  334'4
Settle:  333'4
Prev:  333'4
Contract High: 
Contract Low: 
Updated:  Apr-02-2020
8:10:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Call the Market
Russ' Vintage Iron
Dueling USDA Corn Estimates
Coronavirus Alters Live Sales
USDA Reports Review
USDA Reports Summary
Virus Concerns Change Farmer Habits
Court Changes Course on Checkoff Speech
Volatile 2020 Cotton Outlook

Location

View Hillsdale Elevator Co. in a larger map


UPDATE
COVID-19
UPDATE
As concerns continue to rise with the Coronavirus (COVID-19), we at the Hillsdale Elevator Company are following the CDC recommendations.  We are monitoring and responding to the rapidly developing changes every day, because the safety and well-being of our customers and employees are our top priority.
We are staying open, but ask customers not to come in to the elevator offices.  If you need a check, please call first and we will either mail the checks or hand the check to you outside the office doors.

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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 58oF Feels Like: 58oF
Humid: 58% Dew Pt: 43oF
Barom: 30.04 Wind Dir: SE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:39 Sunset: 7:29
As reported at CLINTON, IA at 8:00 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
4/3
Sat
4/4
Sun
4/5
Mon
4/6
Tue
4/7
Weather
Condition
Rain Rain/Snow Mix Partly Cloudy Thunder Storms Thunder Storms
Weather Rain Rain/Snow Mix Partly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)
40/56 32/52 34/58 42/65 52/69
Feels
Like

L/H (°F)
32/56 22/52 29/58 38/65 52/69
Dew Point
(°F)
44 33 36 46 54
Humidity
(%)
85 61 61 77 81
Wind
Speed

(mph)
11 12 7 5 4
Precip
(%)
80 20 - 60 60
Precip
Amt
(in.)
Rain
0.24
S: <1/4
L: 0.07
None Rain
0.15
Rain
0.21
Evap
(in./day)
0.06 0.12 0.11 0.08 0.1
View complete Local Weather

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