Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 449'6 450'6 449'6 450'4 0'6 449'6 07:22P Chart for @C3Z Options for @C3Z
Mar 24 475'2 475'6 475'0 475'0 -0'6 475'6 07:23P Chart for @C4H Options for @C4H
May 24 487'0 488'2 487'0 487'4 -1'0 488'4 07:23P Chart for @C4K Options for @C4K
Jul 24 497'6 498'0 497'0 497'0 -1'2 498'2 07:24P Chart for @C4N Options for @C4N
Sep 24 500'6 500'6 500'0 500'0 -1'0 501'0 07:24P Chart for @C4U Options for @C4U
Dec 24 507'0 507'0 506'0 506'2 -1'4 507'6 07:23P Chart for @C4Z Options for @C4Z
Mar 25 517'0 517'2 516'4 517'2 -1'2 518'4 07:23P Chart for @C5H Options for @C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1347'0 1347'4 1343'6 1344'4 -2'4 1347'0 07:24P Chart for @S4F Options for @S4F
Mar 24 1365'2 1365'6 1362'2 1363'0 -2'4 1365'4 07:23P Chart for @S4H Options for @S4H
May 24 1378'2 1378'6 1375'2 1376'0 -2'6 1378'6 07:23P Chart for @S4K Options for @S4K
Jul 24 1382'6 1383'0 1380'4 1380'4 -3'2 1383'6 07:23P Chart for @S4N Options for @S4N
Aug 24 1359'6 -0'4 1360'2 07:23P Chart for @S4Q Options for @S4Q
Sep 24 1310'4 -1'4 1312'0 07:24P Chart for @S4U Options for @S4U
Nov 24 1291'4 1291'6 1288'6 1288'6 -3'6 1292'4 07:23P Chart for @S4X Options for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 557'4 558'6 556'4 558'6 2'6 556'0 07:23P Chart for @W3Z Options for @W3Z
Mar 24 585'6 587'0 584'2 587'0 1'2 585'6 07:23P Chart for @W4H Options for @W4H
May 24 601'0 601'2 599'0 601'2 0'4 600'6 07:23P Chart for @W4K Options for @W4K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 23 171.950 172.475 171.450 171.925 0.250 171.900s 01:05P Chart for @LE3Z Options for @LE3Z
Feb 24 173.250 173.875 172.500 173.450 0.650 173.475s 01:05P Chart for @LE4G Options for @LE4G
@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 (Dec 23) 450'4 0'6 11/29/23   7:08 PM CST
  • CORN (Mar 24) 475'0 -0'6 11/29/23   7:23 PM CST
  • CORN (May 24) 487'4 -1'0 11/29/23   7:22 PM CST
  • CORN (Jul 24) 497'0 -1'2 11/29/23   7:19 PM CST
  • CORN (Sep 24) 500'0 -1'0 11/29/23   7:09 PM CST
  • CORN (Dec 24) 506'2 -1'4 11/29/23   7:13 PM CST
  • CORN (Mar 25) 517'2 -1'2 11/29/23   7:00 PM CST
  • SOYBEANS (Jan 24) 1344'4 -2'4 11/29/23   7:23 PM CST
  • SOYBEANS (Mar 24) 1363'0 -2'4 11/29/23   7:23 PM CST
  • SOYBEANS (May 24) 1376'0 -2'6 11/29/23   7:23 PM CST
  • SOYBEANS (Jul 24) 1380'4 -3'2 11/29/23   7:22 PM CST
  • SOYBEANS (Aug 24) 1359'6 -0'4 11/29/23   1:19 PM CST
  • SOYBEANS (Sep 24) 1310'4 -1'4 11/29/23   1:15 PM CST
  • SOYBEANS (Nov 24) 1288'6 -3'6 11/29/23   7:19 PM CST
  • WHEAT (Dec 23) 558'6 2'6 11/29/23   7:04 PM CST
  • WHEAT (Mar 24) 587'0 1'2 11/29/23   7:23 PM CST
  • WHEAT (May 24) 601'2 0'4 11/29/23   7:22 PM CST
  • LIVE CATTLE (Dec 23) 171.925 0.250 11/29/23   1:04 PM CST
  • LIVE CATTLE (Feb 24) 173.450 0.650 11/29/23   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 (@C3Z)
Exchange:  CBOT
Last Trade:  450'4
Change:  0'6
Bid:  450'4
Ask:  451'0
Today's High:  450'6
Today's Low:  449'6
Volume:  134,684
Open:  449'6
Settle:  449'6
Prev:  449'6
Contract High: 
Contract Low: 
Updated:  Nov-29-2023
7:08:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
DTN Retail Fertilizer Trends
US Reaction to USMCA Dairy Ruling
Court Sides With Farmers Against Deere
USDA Weekly Crop Progress Report
Top 5 Things to Watch
Latest Salvo in US-Canada Dairy Dispute
Tribe Focuses on Regenerative Ag
Jury Awards $1.6B in Roundup Verdict
Nebraska Farmer Gets Prison on Bank Fraud

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: 32oF Feels Like: 32oF
Humid: 87% Dew Pt: 29oF
Barom: 29.52 Wind Dir: SE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:07 Sunset: 4:31
As reported at Norman Bottoms, IL at 7:00 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 Thu
11/30
Fri
12/1
Sat
12/2
Sun
12/3
Mon
12/4
Weather
Condition
Mostly Cloudy Freezing Rain Rain/Snow Mix Rain Rain
Weather Mostly Cloudy Freezing Rain Rain/Snow Mix Rain Rain
Temp
L/H (°F)
27/47 30/38 29/39 31/43 29/42
Feels
Like

L/H (°F)
19/42 21/30 25/37 25/39 23/37
Dew Point
(°F)
31 30 31 32 30
Humidity
(%)
83 92 91 85 78
Wind
Speed

(mph)
8 11 3 6 7
Precip
(%)
- 70 68 50 34
Precip
Amt
(in.)
None S: 1-2
L: 0.61
S: <1/4
L: 0.12
Rain
0.09
Rain
0.04
Evap
(in./day)
0.03 0.02 0.02 0.03 0.03
View complete Local Weather

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