Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 329'2 332'4 327'2 332'0 2'6 331'6s 05:14P Chart for @C6Z Options for @C6Z
Mar 17 339'0 342'2 337'2 341'6 2'6 341'6s 05:14P Chart for @C7H Options for @C7H
May 17 345'6 349'2 344'2 349'0 2'6 348'6s 05:14P Chart for @C7K Options for @C7K
Jul 17 353'0 356'2 351'4 356'0 3'0 355'6s 04:58P Chart for @C7N Options for @C7N
Sep 17 359'6 363'0 358'4 362'6 3'0 362'6s 05:15P Chart for @C7U Options for @C7U
Dec 17 368'4 372'4 367'6 372'4 2'4 372'0s 01:30P Chart for @C7Z Options for @C7Z
Mar 18 379'2 381'2 378'4 380'4 2'2 381'6s 01:27P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 946'6 953'4 934'0 953'0 7'2 952'4s 05:15P Chart for @S6X Options for @S6X
Jan 17 952'6 959'6 940'4 959'2 7'2 958'6s 04:55P Chart for @S7F Options for @S7F
Mar 17 958'6 966'0 947'4 965'4 8'0 965'2s 04:58P Chart for @S7H Options for @S7H
May 17 966'2 971'4 954'2 971'0 8'0 971'0s 04:58P Chart for @S7K Options for @S7K
Jul 17 969'0 976'2 959'6 976'0 7'6 975'6s 04:58P Chart for @S7N Options for @S7N
Aug 17 969'2 974'4 960'2 974'4 7'6 974'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 956'0 959'2 950'6 959'2 7'4 962'0s 01:20P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 397'2 405'0 394'0 404'0 8'0 404'0s 05:10P Chart for @W6Z Options for @W6Z
Mar 17 421'0 427'2 416'6 426'0 6'2 426'0s 05:08P Chart for @W7H Options for @W7H
May 17 434'4 440'2 430'6 439'2 5'6 439'4s 01:30P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 106.300 106.300 103.825 103.825 - 3.000 103.825s 04:08P Chart for @LE6V Options for @LE6V
Dec 16 105.525 105.675 103.125 103.125 - 3.000 103.125s 04:08P Chart for @LE6Z Options for @LE6Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 53.300 53.850 51.500 51.875 -1.350 51.700s 03:20P Chart for @HE6V Options for @HE6V
Dec 16 48.775 49.300 46.275 46.750 -2.150 46.450s 03:54P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 16) 332'0 2'6 9/27/16   1:19 PM CST
  • CORN (Mar 17) 341'6 2'6 9/27/16   1:19 PM CST
  • CORN (May 17) 349'0 2'6 9/27/16   1:19 PM CST
  • CORN (Jul 17) 356'0 3'0 9/27/16   1:19 PM CST
  • CORN (Sep 17) 362'6 3'0 9/27/16   1:19 PM CST
  • CORN (Dec 17) 372'4 2'4 9/27/16   1:19 PM CST
  • CORN (Mar 18) 380'4 2'2 9/27/16   1:16 PM CST
  • SOYBEANS (Nov 16) 953'0 7'2 9/27/16   1:19 PM CST
  • SOYBEANS (Jan 17) 959'2 7'2 9/27/16   1:19 PM CST
  • SOYBEANS (Mar 17) 965'4 8'0 9/27/16   1:19 PM CST
  • SOYBEANS (May 17) 971'0 8'0 9/27/16   1:19 PM CST
  • SOYBEANS (Jul 17) 976'0 7'6 9/27/16   1:19 PM CST
  • SOYBEANS (Aug 17) 974'4 7'6 9/27/16   1:16 PM CST
  • SOYBEANS (Sep 17) 959'2 7'4 9/27/16   1:16 PM CST
  • WHEAT (Dec 16) 404'0 8'0 9/27/16   1:19 PM CST
  • WHEAT (Mar 17) 426'0 6'2 9/27/16   1:19 PM CST
  • WHEAT (May 17) 439'2 5'6 9/27/16   1:19 PM CST
  • LIVE CATTLE (Oct 16) 103.825 - 3.000 9/27/16   1:00 PM CST
  • LIVE CATTLE (Dec 16) 103.125 - 3.000 9/27/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 51.875 -1.350 9/27/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 46.750 -2.150 9/27/16   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 (@C6Z)
Exchange:  CBOT
Last Trade:  332'0
Change:  2'6
Bid:  331'4
Ask:  331'4
Today's High:  332'4
Today's Low:  327'2
Volume:  137,152
Open:  329'2
Settle:  331'6s
Prev:  329'0
Contract High: 
Contract Low: 
Updated:  Sep-27-2016
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Corn, Wheat Inspections Bullish
Mycotoxin Problems
NH3 Reg Rejected
September Soaker
Ag's HR Coach
The Market's Fine Print
Dr. Dan Talks Agronomy
WOTUS Reform Urged
DTN Retail Fertilizer Trends


Job Opening
SEASONAL  HELP  NEEDED


GENESEO
Hillsdale Elevator is seeking seasonal outside labor at our Geneseo location.  Interested candidates should contact Niels Jensen at (309) 944-4524.
 

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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 71oF Feels Like: 72oF
Humid: 24% Dew Pt: 32oF
Barom: 29.83 Wind Dir: W
Cond: N/A Wind Spd: 20 mph
Sunrise: 6:54 Sunset: 6:49
As reported at CLINTON, IA at 5:00 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
9/27
Wed
9/28
Thu
9/29
Fri
9/30
Sat
10/1
Weather
Condition
Partly Cloudy Rain Clear Mostly Cloudy Partly Cloudy
Weather Partly Cloudy Rain Clear Mostly Cloudy Partly Cloudy
Temp
L/H (°F)
44/71 47/67 50/73 52/72 54/71
Feels
Like

L/H (°F)
52/71 43/67 50/73 52/72 54/71
Dew Point
(°F)
38 47 50 53 56
Humidity
(%)
39 67 62 70 74
Wind
Speed

(mph)
9 13 13 11 8
Precip
(%)
- 67 - - -
Precip
Amt
(in.)
None Rain
0.07
None None None
Evap
(in./day)
0.19 0.13 0.15 0.12 0.09
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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