Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'0 386'4 380'4 385'6 4'4 381'2 11:14A Chart for @C8K Options for @C8K
Jul 18 390'0 395'6 389'4 394'6 4'6 390'0 11:14A Chart for @C8N Options for @C8N
Sep 18 397'0 402'6 396'6 402'0 4'6 397'2 11:14A Chart for @C8U Options for @C8U
Dec 18 406'2 412'0 406'0 411'0 4'4 406'4 11:13A Chart for @C8Z Options for @C8Z
Mar 19 414'0 419'4 414'0 419'0 4'6 414'2 11:14A Chart for @C9H Options for @C9H
May 19 418'6 423'4 418'4 423'2 4'6 418'4 11:14A Chart for @C9K Options for @C9K
Jul 19 422'0 427'0 422'0 426'4 4'2 422'2 11:14A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1022'2 1033'2 1020'4 1029'2 7'0 1022'2 11:13A Chart for @S8K Options for @S8K
Jul 18 1033'4 1045'0 1032'0 1041'0 7'0 1034'0 11:14A Chart for @S8N Options for @S8N
Aug 18 1036'0 1046'6 1034'4 1043'0 7'0 1036'0 11:14A Chart for @S8Q Options for @S8Q
Sep 18 1033'0 1042'2 1030'2 1038'4 6'6 1031'6 11:14A Chart for @S8U Options for @S8U
Nov 18 1029'0 1039'2 1027'2 1035'2 6'4 1028'6 11:13A Chart for @S8X Options for @S8X
Jan 19 1031'4 1043'0 1031'4 1038'6 5'0 1033'6 11:14A Chart for @S9F Options for @S9F
Mar 19 1020'4 1028'0 1020'4 1023'4 1'0 1022'4 11:14A Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 473'0 484'0 472'2 481'6 9'2 472'4 11:14A Chart for @W8K Options for @W8K
Jul 18 485'2 496'4 484'4 494'4 10'2 484'2 11:14A Chart for @W8N Options for @W8N
Sep 18 503'0 513'4 502'0 511'2 9'4 501'6 11:14A Chart for @W8U Options for @W8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.300 122.050 121.300 121.900 0.800 121.100 11:14A Chart for @LE8J Options for @LE8J
Jun 18 105.025 105.800 104.625 105.150 0.100 105.050 11:14A Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 67.050 68.625 66.700 68.000 0.550 67.450 11:14A Chart for @HE8K Options for @HE8K
Jun 18 74.725 75.600 73.950 75.025 0.200 74.825 11:14A Chart for @HE8M Options for @HE8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (May 18) 385'6 4'4 4/25/18   11:14 AM CST
  • CORN (Jul 18) 394'6 4'6 4/25/18   11:14 AM CST
  • CORN (Sep 18) 402'0 4'6 4/25/18   11:13 AM CST
  • CORN (Dec 18) 411'0 4'4 4/25/18   11:13 AM CST
  • CORN (Mar 19) 419'0 4'6 4/25/18   11:13 AM CST
  • CORN (May 19) 423'2 4'6 4/25/18   11:08 AM CST
  • CORN (Jul 19) 426'4 4'2 4/25/18   11:13 AM CST
  • SOYBEANS (May 18) 1029'2 7'0 4/25/18   11:13 AM CST
  • SOYBEANS (Jul 18) 1041'0 7'0 4/25/18   11:14 AM CST
  • SOYBEANS (Aug 18) 1043'0 7'0 4/25/18   11:13 AM CST
  • SOYBEANS (Sep 18) 1038'4 6'6 4/25/18   11:12 AM CST
  • SOYBEANS (Nov 18) 1035'2 6'4 4/25/18   11:13 AM CST
  • SOYBEANS (Jan 19) 1038'6 5'0 4/25/18   11:13 AM CST
  • SOYBEANS (Mar 19) 1023'4 1'0 4/25/18   11:12 AM CST
  • WHEAT (May 18) 481'6 9'2 4/25/18   11:14 AM CST
  • WHEAT (Jul 18) 494'4 10'2 4/25/18   11:13 AM CST
  • WHEAT (Sep 18) 511'2 9'4 4/25/18   11:13 AM CST
  • LIVE CATTLE (Apr 18) 121.900 0.800 4/25/18   11:13 AM CST
  • LIVE CATTLE (Jun 18) 105.150 0.100 4/25/18   11:14 AM CST
  • LEAN HOGS (May 18) 68.000 0.550 4/25/18   11:13 AM CST
  • LEAN HOGS (Jun 18) 75.025 0.200 4/25/18   11:14 AM 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 (@C8K)
Exchange:  CBOT
Last Trade:  385'6
Change:  4'4
Bid:  385'6
Ask:  386'0
Today's High:  386'4
Today's Low:  380'4
Volume:  115,021
Open:  381'0
Settle:  381'2
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2018
11:14:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Cow-Calf Profit Analysis
Late-Spring Tweaks
Todd's Take
USDA Crop Progress
Cash Market Moves
Blizzard Hits Spring Calves
Ag's HR Coach
Fire Sweeps Across Oklahoma
The Market's Fine Print

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: 56oF Feels Like: 56oF
Humid: 47% Dew Pt: 36oF
Barom: 30.22 Wind Dir: NNE
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:05 Sunset: 7:53
As reported at CLINTON, IA at 11:00 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 Wed
4/25
Thu
4/26
Fri
4/27
Sat
4/28
Sun
4/29
Weather
Condition
Clear Clear Clear Clear Clear
Weather Clear Clear Clear Clear Clear
Temp
L/H (°F)
43/65 35/66 37/66 38/59 35/64
Feels
Like

L/H (°F)
40/65 30/66 31/66 33/59 34/64
Dew Point
(°F)
34 35 34 32 32
Humidity
(%)
40 43 41 50 44
Wind
Speed

(mph)
10 9 15 4 7
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.22 0.19 0.23 0.15 0.18
View complete Local Weather

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