Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 347'2 348'6 347'0 348'4 1'0 347'4 09:30P Chart for @C9K Options for @C9K
Jul 19 357'0 358'4 356'6 358'0 0'6 357'2 09:30P Chart for @C9N Options for @C9N
Sep 19 365'2 366'4 365'0 366'2 0'6 365'4 09:30P Chart for @C9U Options for @C9U
Dec 19 377'0 378'2 376'4 377'6 0'4 377'2 09:30P Chart for @C9Z Options for @C9Z
Mar 20 392'0 393'2 391'6 393'0 0'4 392'4 09:30P Chart for @C0H Options for @C0H
May 20 401'6 402'0 401'6 402'0 0'2 401'6 09:30P Chart for @C0K Options for @C0K
Jul 20 409'0 409'4 409'0 409'4 0'2 409'2 09:30P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 858'4 859'2 856'2 857'0 -2'2 859'2 09:30P Chart for @S9K Options for @S9K
Jul 19 872'0 873'0 869'6 870'2 -2'4 872'6 09:30P Chart for @S9N Options for @S9N
Aug 19 878'0 878'4 875'6 876'2 -2'4 878'6 09:30P Chart for @S9Q Options for @S9Q
Sep 19 883'4 883'4 881'2 881'6 -2'2 884'0 09:30P Chart for @S9U Options for @S9U
Nov 19 892'6 893'2 890'4 890'6 -2'4 893'2 09:30P Chart for @S9X Options for @S9X
Jan 20 902'6 903'6 901'2 901'2 -2'4 903'6 09:30P Chart for @S0F Options for @S0F
Mar 20 911'4 911'4 909'0 909'0 -3'0 912'0 09:30P Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 433'4 436'2 433'4 435'0 0'2 434'6 09:28P Chart for @W9K Options for @W9K
Jul 19 439'6 443'0 439'6 441'4 0'0 441'4 09:29P Chart for @W9N Options for @W9N
Sep 19 449'2 450'6 448'6 449'0 -0'2 449'2 09:28P Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 126.825 126.825 123.950 124.400 - 2.725 124.050s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 118.100 118.150 115.350 115.400 - 2.975 115.375s 02:30P Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.250 88.575 87.400 87.775 -1.325 87.850s 03:24P Chart for @HE9K Options for @HE9K
Jun 19 91.000 91.250 89.775 89.775 -3.000 89.775s 03:16P Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 19) 348'4 1'0 4/25/19   9:26 PM CST
  • CORN (Jul 19) 358'0 0'6 4/25/19   9:30 PM CST
  • CORN (Sep 19) 366'2 0'6 4/25/19   9:07 PM CST
  • CORN (Dec 19) 377'6 0'4 4/25/19   9:25 PM CST
  • CORN (Mar 20) 393'0 0'4 4/25/19   9:07 PM CST
  • CORN (May 20) 402'0 0'2 4/25/19   7:28 PM CST
  • CORN (Jul 20) 409'4 0'2 4/25/19   8:07 PM CST
  • SOYBEANS (May 19) 857'0 -2'2 4/25/19   9:26 PM CST
  • SOYBEANS (Jul 19) 870'2 -2'4 4/25/19   9:30 PM CST
  • SOYBEANS (Aug 19) 876'2 -2'4 4/25/19   9:26 PM CST
  • SOYBEANS (Sep 19) 881'6 -2'2 4/25/19   9:01 PM CST
  • SOYBEANS (Nov 19) 890'6 -2'4 4/25/19   9:25 PM CST
  • SOYBEANS (Jan 20) 901'2 -2'4 4/25/19   8:31 PM CST
  • SOYBEANS (Mar 20) 909'0 -3'0 4/25/19   8:33 PM CST
  • WHEAT (May 19) 435'0 0'2 4/25/19   9:15 PM CST
  • WHEAT (Jul 19) 441'4 0'0 4/25/19   9:28 PM CST
  • WHEAT (Sep 19) 449'0 -0'2 4/25/19   9:23 PM CST
  • LIVE CATTLE (Apr 19) 124.400 - 2.725 4/25/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 115.400 - 2.975 4/25/19   1:04 PM CST
  • LEAN HOGS (May 19) 87.775 -1.325 4/25/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 89.775 -3.000 4/25/19   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 (@C9K)
Exchange:  CBOT
Last Trade:  348'4
Change:  1'0
Bid:  348'2
Ask:  348'4
Today's High:  348'6
Today's Low:  347'0
Volume:  236,880
Open:  347'2
Settle:  347'4
Prev:  347'4
Contract High: 
Contract Low: 
Updated:  Apr-25-2019
9:26:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Dealing with Stress
Kub's Den
Pushing Back on Tariffs
DTN Retail Fertilizer Trends
Emerging Soybean Pathogens
Ag's HR Coach
EPA to Revisit Chlorpyrifos Petition
Iowa Ag-Gag Law Faces Court Challenge
The Pest Post

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: 51oF Feels Like: 51oF
Humid: 89% Dew Pt: 48oF
Barom: 29.89 Wind Dir: NE
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:04 Sunset: 7:53
As reported at CLINTON, IA at 9:00 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
4/26
Sat
4/27
Sun
4/28
Mon
4/29
Tue
4/30
Weather
Condition
Clear Rain Rain/Snow Mix Rain Rain
Weather Clear Rain Rain/Snow Mix Rain Rain
Temp
L/H (°F)
43/63 34/46 30/56 39/59 39/59
Feels
Like

L/H (°F)
36/63 22/41 21/56 31/59 34/59
Dew Point
(°F)
37 33 28 37 38
Humidity
(%)
41 70 43 61 58
Wind
Speed

(mph)
19 21 15 8 7
Precip
(%)
- 80 63 60 79
Precip
Amt
(in.)
None Rain
0.70
S: <1/4
L: 0.02
Rain
0.36
Rain
0.05
Evap
(in./day)
0.23 0.08 0.15 0.12 0.12
View complete Local Weather

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