Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 442'6 444'4 437'2 437'4 -5'2 437'6s 01:30P Chart for @C4K Options for @C4K
Jul 24 452'2 454'2 448'0 448'4 -4'0 448'4s 01:30P Chart for @C4N Options for @C4N
Sep 24 461'0 462'6 457'6 458'0 -2'6 458'2s 01:30P Chart for @C4U Options for @C4U
Dec 24 474'6 477'0 471'6 472'2 -2'0 472'6s 01:30P Chart for @C4Z Options for @C4Z
Mar 25 486'6 489'2 484'6 485'4 -1'0 486'0s 01:30P Chart for @C5H Options for @C5H
May 25 494'0 496'4 492'6 494'0 0'0 494'4s 01:23P Chart for @C5K Options for @C5K
Jul 25 498'0 501'0 497'0 500'0 1'6 500'4s 01:30P Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1166'4 1177'4 1164'0 1165'6 -1'4 1166'0s 01:30P Chart for @S4K Options for @S4K
Jul 24 1181'0 1191'6 1179'2 1181'2 -0'4 1181'4s 01:20P Chart for @S4N Options for @S4N
Aug 24 1182'2 1193'2 1181'0 1184'0 0'2 1184'0s 01:30P Chart for @S4Q Options for @S4Q
Sep 24 1169'4 1179'0 1167'4 1171'6 1'0 1171'6s 01:30P Chart for @S4U Options for @S4U
Nov 24 1173'2 1180'6 1170'2 1174'6 0'4 1174'4s 01:30P Chart for @S4X Options for @S4X
Jan 25 1183'0 1191'0 1181'4 1185'0 0'2 1184'6s 01:30P Chart for @S5F Options for @S5F
Mar 25 1182'2 1189'2 1181'2 1183'4 -1'0 1183'0s 01:27P Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 583'2 598'4 578'6 595'4 9'4 594'4s 01:30P Chart for @W4K Options for @W4K
Jul 24 600'6 617'0 596'2 614'0 10'2 613'0s 01:30P Chart for @W4N Options for @W4N
Sep 24 617'2 634'4 613'0 632'0 11'4 631'2s 01:30P Chart for @W4U Options for @W4U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 183.000 183.525 181.350 181.825 - 1.250 182.100s 01:05P Chart for @LE4J Options for @LE4J
Jun 24 176.550 177.675 174.725 175.450 - 1.900 175.250s 01:05P Chart for @LE4M Options for @LE4M
@LH - @LHF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 30 Chart for @LH0F Options for @LH0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 24) 437'4 -5'2 4/24/24   1:19 PM CST
  • CORN (Jul 24) 448'4 -4'0 4/24/24   1:19 PM CST
  • CORN (Sep 24) 458'0 -2'6 4/24/24   1:19 PM CST
  • CORN (Dec 24) 472'2 -2'0 4/24/24   1:19 PM CST
  • CORN (Mar 25) 485'4 -1'0 4/24/24   1:19 PM CST
  • CORN (May 25) 494'0 0'0 4/24/24   1:19 PM CST
  • CORN (Jul 25) 500'0 1'6 4/24/24   1:19 PM CST
  • SOYBEANS (May 24) 1165'6 -1'4 4/24/24   1:19 PM CST
  • SOYBEANS (Jul 24) 1181'2 -0'4 4/24/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1184'0 0'2 4/24/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1171'6 1'0 4/24/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1174'6 0'4 4/24/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1185'0 0'2 4/24/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1183'4 -1'0 4/24/24   1:19 PM CST
  • WHEAT (May 24) 595'4 9'4 4/24/24   1:19 PM CST
  • WHEAT (Jul 24) 614'0 10'2 4/24/24   1:19 PM CST
  • WHEAT (Sep 24) 632'0 11'4 4/24/24   1:19 PM CST
  • LIVE CATTLE (Apr 24) 181.825 - 1.250 4/24/24   1:04 PM CST
  • LIVE CATTLE (Jun 24) 175.450 - 1.900 4/24/24   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 (@C4K)
Exchange:  CBOT
Last Trade:  437'4
Change:  -5'2
Bid:  437'2
Ask:  437'4
Today's High:  444'4
Today's Low:  437'2
Volume:  132,130
Open:  442'6
Settle:  437'6s
Prev:  443'0
Contract High: 
Contract Low: 
Updated:  Apr-24-2024
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
USDA Issues Dairy Cow Testing Mandate
Traits of Farms Paid to Produce Energy
DTN Retail Fertilizer Trends
ADM Chief Financial Officer to Resign
USDA Weekly Crop Progress Report
Groups Want EPA NE Iowa Nitrates Fix
Iowa Fertilizer Plant Sale Opposed
USDA April 1 Cattle on Feed Report
Biden Administration Grants Summer E15 Waiver

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: 52oF Feels Like: 52oF
Humid: 53% Dew Pt: 36oF
Barom: 29.85 Wind Dir: ENE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:05 Sunset: 7:51
As reported at Norman Bottoms, IL at 1:00 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
4/24
Thu
4/25
Fri
4/26
Sat
4/27
Sun
4/28
Weather
Condition
Clear Clear Thunder Storms Thunder Storms Thunder Storms
Weather Clear Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
43/58 34/62 46/61 61/77 63/72
Feels
Like

L/H (°F)
39/58 28/62 40/61 61/77 63/72
Dew Point
(°F)
30 30 47 61 61
Humidity
(%)
39 41 78 72 75
Wind
Speed

(mph)
6 10 18 19 18
Precip
(%)
- - 70 70 70
Precip
Amt
(in.)
None None Rain
0.92
Rain
0.27
Rain
0.75
Evap
(in./day)
0.17 0.19 0.1 0.17 0.14
View complete Local Weather

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