Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 369'2 371'0 362'2 363'4 -6'2 363'2s 05:03P Chart for @C7H Options for @C7H
May 17 376'0 377'6 369'4 370'6 -6'0 370'4s 04:45P Chart for @C7K Options for @C7K
Jul 17 383'0 384'4 376'4 378'0 -5'6 377'4s 05:01P Chart for @C7N Options for @C7N
Sep 17 388'6 390'2 382'6 384'2 -5'4 384'0s 03:02P Chart for @C7U Options for @C7U
Dec 17 395'4 396'6 389'6 391'2 -5'0 391'0s 05:02P Chart for @C7Z Options for @C7Z
Mar 18 402'0 403'4 397'0 398'2 -4'4 398'0s 04:58P Chart for @C8H Options for @C8H
May 18 405'2 407'0 401'0 401'4 -4'2 401'6s 02:47P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1059'6 1068'0 1051'2 1058'6 0'6 1058'4s 05:04P Chart for @S7H Options for @S7H
May 17 1068'4 1076'6 1060'4 1068'2 1'2 1068'0s 05:03P Chart for @S7K Options for @S7K
Jul 17 1074'4 1082'4 1067'0 1074'6 0'6 1073'6s 04:58P Chart for @S7N Options for @S7N
Aug 17 1069'0 1076'2 1063'0 1070'0 0'6 1069'2s 04:58P Chart for @S7Q Options for @S7Q
Sep 17 1048'6 1053'4 1041'4 1047'2 0'6 1047'2s 01:30P Chart for @S7U Options for @S7U
Nov 17 1025'0 1032'0 1020'2 1026'4 0'6 1026'0s 05:02P Chart for @S7X Options for @S7X
Jan 18 1028'0 1034'2 1023'2 1028'4 0'4 1028'4s 03:58P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 433'0 434'6 426'0 426'4 -6'4 426'6s 05:00P Chart for @W7H Options for @W7H
May 17 446'6 448'0 440'2 441'0 -6'0 441'0s 01:30P Chart for @W7K Options for @W7K
Jul 17 461'0 462'4 455'0 455'4 -5'4 456'0s 04:53P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.175 120.925 119.175 119.425 - 0.575 119.675s 01:05P Chart for @LE7G Options for @LE7G
Apr 17 119.125 119.775 117.975 118.200 - 0.775 118.400s 04:09P Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.050 65.725 64.975 65.250 0.225 65.225s 04:09P Chart for @HE7G Options for @HE7G
Apr 17 67.950 68.325 67.525 67.700 -0.150 67.625s 01:05P Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 17) 363'4 -6'2 1/24/17   1:19 PM CST
  • CORN (May 17) 370'6 -6'0 1/24/17   1:19 PM CST
  • CORN (Jul 17) 378'0 -5'6 1/24/17   1:19 PM CST
  • CORN (Sep 17) 384'2 -5'4 1/24/17   1:19 PM CST
  • CORN (Dec 17) 391'2 -5'0 1/24/17   1:19 PM CST
  • CORN (Mar 18) 398'2 -4'4 1/24/17   1:18 PM CST
  • CORN (May 18) 401'4 -4'2 1/24/17   1:18 PM CST
  • SOYBEANS (Mar 17) 1058'6 0'6 1/24/17   1:19 PM CST
  • SOYBEANS (May 17) 1068'2 1'2 1/24/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1074'6 0'6 1/24/17   1:19 PM CST
  • SOYBEANS (Aug 17) 1070'0 0'6 1/24/17   1:19 PM CST
  • SOYBEANS (Sep 17) 1047'2 0'6 1/24/17   1:16 PM CST
  • SOYBEANS (Nov 17) 1026'4 0'6 1/24/17   1:19 PM CST
  • SOYBEANS (Jan 18) 1028'4 0'4 1/24/17   1:16 PM CST
  • WHEAT (Mar 17) 426'4 -6'4 1/24/17   1:19 PM CST
  • WHEAT (May 17) 441'0 -6'0 1/24/17   1:19 PM CST
  • WHEAT (Jul 17) 455'4 -5'4 1/24/17   1:19 PM CST
  • LIVE CATTLE (Feb 17) 119.425 - 0.575 1/24/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 118.200 - 0.775 1/24/17   1:04 PM CST
  • LEAN HOGS (Feb 17) 65.250 0.225 1/24/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 67.700 -0.150 1/24/17   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 (@C7H)
Exchange:  CBOT
Last Trade:  363'4
Change:  -6'2
Bid:  363'0
Ask:  363'0
Today's High:  371'0
Today's Low:  362'2
Volume:  181,890
Open:  369'2
Settle:  363'2s
Prev:  369'4
Contract High: 
Contract Low: 
Updated:  Jan-24-2017
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
BRD Game-Changer
Informa Acreage Forecast
Lawsuit Targets Dicamba
Trump Ends US Tie to TPP
Bean Insights
DDG Weekly Update
ESA Rules Targeted
Ag's HR Coach
Beef Benefits From Bird Flu

Location

View Hillsdale Elevator Co. in a larger map


Job Opening
ELEVATOR OPERATOR


GENESEO
Hillsdale Elevator is seeking experienced elevator operator at our Geneseo facility.  

This position works closely with the location manager and overseas the day-to-day operations of the grain elevator.  This includes receiving, shipping, drying, storing, equipment maintenance and a commitment to a safe workplace.

Applications can be picked up in person at Hillsdale Elevator locations in Geneseo and Hillsdale.
Further information can be found by
clicking here or by contacting Mike Slaymaker at 309-658-2218.
 

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 36oF Feels Like: 28oF
Humid: 89% Dew Pt: 33oF
Barom: 29.85 Wind Dir: ESE
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:20 Sunset: 5:06
As reported at CLINTON, IA at 4:00 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 Tue
1/24
Wed
1/25
Thu
1/26
Fri
1/27
Sat
1/28
Weather
Condition
Rain Rain/Snow Mix Snow Showers Mostly Cloudy Mostly Cloudy
Weather Rain Rain/Snow Mix Snow Showers Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
32/37 33/38 23/33 20/27 20/28
Feels
Like

L/H (°F)
26/29 22/30 11/22 7/14 7/16
Dew Point
(°F)
33 34 24 18 19
Humidity
(%)
88 97 86 79 76
Wind
Speed

(mph)
11 14 17 16 16
Precip
(%)
44 80 72 - -
Precip
Amt
(in.)
Rain
0.05
S: 1/4-1
L: 0.27
S: <1/4
L: 0.07
None None
Evap
(in./day)
0.03 0.01 0.02 0.03 0.03
View complete Local Weather

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