Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 427'4 428'2 426'6 427'2 -0'2 427'4 02:25A Chart for @C4Z Options for @C4Z
Mar 25 440'4 441'2 440'0 440'4 0'0 440'4 02:26A Chart for @C5H Options for @C5H
May 25 447'4 448'6 447'2 447'6 0'0 447'6 02:26A Chart for @C5K Options for @C5K
Jul 25 451'4 452'2 451'0 451'4 0'0 451'4 02:25A Chart for @C5N Options for @C5N
Sep 25 443'0 443'6 442'4 443'0 0'0 443'0 02:25A Chart for @C5U Options for @C5U
Dec 25 447'0 447'6 446'4 446'4 -0'4 447'0 02:26A Chart for @C5Z Options for @C5Z
Mar 26 457'2 457'4 457'2 457'4 0'2 457'2 02:24A Chart for @C6H Options for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 1015'0 1015'0 1008'0 1008'0 -7'4 1015'4 02:26A Chart for @S4X Options for @S4X
Jan 25 1025'0 1027'0 1017'4 1017'6 -8'4 1026'2 02:26A Chart for @S5F Options for @S5F
Mar 25 1036'4 1038'0 1029'6 1029'6 -7'6 1037'4 02:26A Chart for @S5H Options for @S5H
May 25 1050'0 1053'0 1043'0 1044'0 -6'6 1050'6 02:25A Chart for @S5K Options for @S5K
Jul 25 1061'4 1062'4 1054'4 1055'0 -7'2 1062'2 02:25A Chart for @S5N Options for @S5N
Aug 25 1061'0 1061'0 1053'4 1054'0 -7'4 1061'4 02:24A Chart for @S5Q Options for @S5Q
Sep 25 1049'0 1049'2 1041'0 1042'0 -7'4 1049'4 02:25A Chart for @S5U Options for @S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 572'4 574'2 568'4 568'6 -2'6 571'4 02:26A Chart for @W4Z Options for @W4Z
Mar 25 589'4 590'2 585'2 585'4 -3'4 589'0 02:26A Chart for @W5H Options for @W5H
May 25 599'0 600'4 595'4 595'4 -3'4 599'0 02:26A Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 185.500 186.425 185.275 185.925 0.425 185.825s 11/07 Chart for @LE4Z Options for @LE4Z
Feb 25 186.775 187.600 186.425 187.550 0.700 187.425s 11/07 Chart for @LE5G Options for @LE5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 24) 427'2 -0'2 11/8/24   2:24 AM CST
  • CORN (Mar 25) 440'4 0'0 11/8/24   2:25 AM CST
  • CORN (May 25) 447'6 0'0 11/8/24   2:24 AM CST
  • CORN (Jul 25) 451'4 0'0 11/8/24   2:18 AM CST
  • CORN (Sep 25) 443'0 0'0 11/8/24   1:58 AM CST
  • CORN (Dec 25) 446'4 -0'4 11/8/24   2:24 AM CST
  • CORN (Mar 26) 457'4 0'2 11/7/24   7:00 PM CST
  • SOYBEANS (Nov 24) 1008'0 -7'4 11/7/24   11:34 PM CST
  • SOYBEANS (Jan 25) 1017'6 -8'4 11/8/24   2:26 AM CST
  • SOYBEANS (Mar 25) 1029'6 -7'6 11/8/24   2:26 AM CST
  • SOYBEANS (May 25) 1044'0 -6'6 11/8/24   2:22 AM CST
  • SOYBEANS (Jul 25) 1055'0 -7'2 11/8/24   2:23 AM CST
  • SOYBEANS (Aug 25) 1054'0 -7'4 11/8/24   2:23 AM CST
  • SOYBEANS (Sep 25) 1042'0 -7'4 11/8/24   2:22 AM CST
  • WHEAT (Dec 24) 568'6 -2'6 11/8/24   2:26 AM CST
  • WHEAT (Mar 25) 585'4 -3'4 11/8/24   2:26 AM CST
  • WHEAT (May 25) 595'4 -3'4 11/8/24   2:26 AM CST
  • LIVE CATTLE (Dec 24) 185.925 0.425 11/7/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 187.550 0.700 11/7/24   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 (@C4Z)
Exchange:  CBOT
Last Trade:  427'2
Change:  -0'2
Bid:  427'2
Ask:  427'4
Today's High:  428'2
Today's Low:  426'6
Volume:  310,584
Open:  427'4
Settle:  427'4
Prev:  427'4
Contract High: 
Contract Low: 
Updated:  Nov-08-2024
2:24:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Trade Should Top Trump Ag Agenda
Trump Begins to Look Ahead
House and Senate Races Still Undecided
Andersons, Skyland Finalize Grain Deal
USDA Reports Preview
DTN Retail Fertilizer Trends
USDA's EID Eartag Mandate Takes Effect
USDA Weekly Crop Progress Report
National Wheat Yield Contest Winners

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

HARVEST HELP WANTED


Elevator Operators - duties include unloading trucks, loading trucks, and performing daily housekeeping while working safely.

Hillsdale or Fenton facilities contact Doug DeBuysere at (309) 658-2218
Annawan facility contact Tom DeMay at (309) 935-6792
Geneseo facility contact Grant DeSplinter at (309) 944-4524
Orion facility contact Audie Sturtewagen at (309) 526-3657

Scale Operators - duties include probing trucks, recording customer information, and weighing loads of grain.



 

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 39oF Feels Like: 39oF
Humid: 97% Dew Pt: 38oF
Barom: 29.89 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:42 Sunset: 4:46
As reported at Norman Bottoms, IL at 2:00 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 Fri
11/8
Sat
11/9
Sun
11/10
Mon
11/11
Tue
11/12
Weather
Condition
Clear Rain Rain Partly Cloudy Clear
Weather Clear Rain Rain Partly Cloudy Clear
Temp
L/H (°F)
35/59 40/55 46/56 41/57 35/57
Feels
Like

L/H (°F)
31/59 35/55 42/56 38/57 31/57
Dew Point
(°F)
38 43 46 41 38
Humidity
(%)
70 73 75 70 70
Wind
Speed

(mph)
5 11 13 9 9
Precip
(%)
- 70 44 - -
Precip
Amt
(in.)
None Rain
0.17
Rain
0.03
None None
Evap
(in./day)
0.06 0.06 0.06 0.07 0.07
View complete Local Weather

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