Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'2 376'2 374'0 375'0 0'2 374'6 03:27A Chart for @C9H Options for @C9H
May 19 382'4 384'2 382'2 383'0 0'2 382'6 03:27A Chart for @C9K Options for @C9K
Jul 19 390'2 391'6 390'0 391'0 0'4 390'4 03:27A Chart for @C9N Options for @C9N
Sep 19 393'6 395'4 393'6 394'4 0'2 394'2 03:27A Chart for @C9U Options for @C9U
Dec 19 399'2 400'6 399'0 399'6 0'4 399'2 03:27A Chart for @C9Z Options for @C9Z
Mar 20 408'0 409'2 408'0 409'0 0'6 408'2 03:27A Chart for @C0H Options for @C0H
May 20 414'0 414'6 414'0 414'4 0'0 414'0s 03:27A Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 907'2 911'2 907'0 908'6 1'2 907'4 03:27A Chart for @S9H Options for @S9H
May 19 921'2 925'0 921'0 922'4 1'0 921'4 03:27A Chart for @S9K Options for @S9K
Jul 19 934'4 938'2 934'4 936'0 1'0 935'0 03:27A Chart for @S9N Options for @S9N
Aug 19 941'2 943'4 940'6 942'0 1'6 940'2 03:27A Chart for @S9Q Options for @S9Q
Sep 19 945'4 946'2 945'2 945'2 1'6 943'4 03:27A Chart for @S9U Options for @S9U
Nov 19 951'2 955'0 951'2 952'6 0'6 952'0 03:27A Chart for @S9X Options for @S9X
Jan 20 960'4 964'2 960'2 963'6 2'2 961'4 03:27A Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 502'4 505'2 501'6 501'6 -2'4 504'2 03:27A Chart for @W9H Options for @W9H
May 19 505'2 508'4 504'4 505'0 -2'0 507'0 03:27A Chart for @W9K Options for @W9K
Jul 19 508'2 510'6 507'0 508'4 -0'6 509'2 03:27A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 126.300 126.700 126.025 126.650 0.500 126.625s 02/15 Chart for @LE9G Options for @LE9G
Apr 19 127.500 127.625 126.750 127.200 - 0.200 127.175s 02/15 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 58.700 60.275 58.125 59.575 0.825 59.525s 02/15 Chart for @HE9J Options for @HE9J
May 19 67.750 68.900 67.500 68.575 0.750 68.450s 02/15 Chart for @HE9K Options for @HE9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 19) 375'4 0'6 2/19/19   3:21 AM CST
  • CORN (May 19) 383'4 0'6 2/19/19   3:17 AM CST
  • CORN (Jul 19) 391'0 0'4 2/19/19   3:17 AM CST
  • CORN (Sep 19) 395'0 0'6 2/19/19   3:17 AM CST
  • CORN (Dec 19) 400'0 0'6 2/19/19   2:50 AM CST
  • CORN (Mar 20) 409'2 1'0 2/18/19   8:52 PM CST
  • CORN (May 20) 414'4 0'0 2/15/19   1:15 PM CST
  • SOYBEANS (Mar 19) 909'0 1'4 2/19/19   3:25 AM CST
  • SOYBEANS (May 19) 922'6 1'2 2/19/19   3:25 AM CST
  • SOYBEANS (Jul 19) 936'2 1'2 2/19/19   3:25 AM CST
  • SOYBEANS (Aug 19) 942'0 1'6 2/19/19   2:08 AM CST
  • SOYBEANS (Sep 19) 945'2 1'6 2/19/19   2:08 AM CST
  • SOYBEANS (Nov 19) 953'2 1'2 2/19/19   3:25 AM CST
  • SOYBEANS (Jan 20) 963'6 2'2 2/18/19   11:32 PM CST
  • WHEAT (Mar 19) 502'2 -2'0 2/19/19   3:25 AM CST
  • WHEAT (May 19) 505'2 -1'6 2/19/19   3:26 AM CST
  • WHEAT (Jul 19) 508'4 -0'6 2/19/19   3:22 AM CST
  • LIVE CATTLE (Feb 19) 126.650 0.500 2/15/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.200 - 0.200 2/15/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 59.575 0.825 2/15/19   1:04 PM CST
  • LEAN HOGS (May 19) 68.575 0.750 2/15/19   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 (@C9H)
Exchange:  CBOT
Last Trade:  375'4
Change:  0'6
Bid:  375'2
Ask:  375'4
Today's High:  376'2
Today's Low:  374'0
Volume:  209,096
Open:  374'2
Settle:  374'6
Prev:  374'6
Contract High: 
Contract Low: 
Updated:  Feb-19-2019
3:21:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
WOTUS 60-Day Public Comment Begins
USDA to EPA: What About Plan B on E15?
The Market's Fine Print
Mato Grosso's Bumpy Ride
Analyst: Worst is Behind Ethanol
Kub's Den
Worrying About Weeds
Mato Grosso Cotton Planting Up
Todd's Take

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: 0oF Feels Like: 0oF
Humid: 84% Dew Pt: -4oF
Barom: 30.6 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:51 Sunset: 5:39
As reported at CLINTON, IA at 3:00 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 Tue
2/19
Wed
2/20
Thu
2/21
Fri
2/22
Sat
2/23
Weather
Condition
Mostly Cloudy Snow Partly Cloudy Clear Rain/Snow Mix
Weather Mostly Cloudy Snow Partly Cloudy Clear Rain/Snow Mix
Temp
L/H (°F)
-3/25 21/34 11/28 8/32 22/38
Feels
Like

L/H (°F)
-10/16 8/25 5/19 8/26 14/33
Dew Point
(°F)
9 25 17 17 27
Humidity
(%)
84 91 87 88 97
Wind
Speed

(mph)
6 16 8 5 6
Precip
(%)
- 80 - - 60
Precip
Amt
(in.)
None S: 1-2
L: 0.28
None None S: 1/4-1
L: 0.16
Evap
(in./day)
0.02 0.02 0.02 0.03 0.02
View complete Local Weather

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