Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 386'0 388'4 385'6 388'4 5'2 383'2 08:33P Chart for @C9N Options for @C9N
Sep 19 393'0 395'4 392'6 395'4 5'0 390'4 08:33P Chart for @C9U Options for @C9U
Dec 19 400'0 403'0 400'0 403'0 4'6 398'2 08:33P Chart for @C9Z Options for @C9Z
Mar 20 410'0 412'0 409'6 412'0 4'2 407'6 08:33P Chart for @C0H Options for @C0H
May 20 415'2 417'0 414'6 416'6 3'4 413'2 08:31P Chart for @C0K Options for @C0K
Jul 20 420'0 421'6 419'4 421'6 3'4 418'2 08:31P Chart for @C0N Options for @C0N
Sep 20 406'0 407'2 406'0 407'0 1'0 406'0 08:29P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 828'2 830'4 824'6 829'4 7'6 821'6 08:33P Chart for @S9N Options for @S9N
Aug 19 835'0 837'0 832'2 836'0 7'6 828'2 08:33P Chart for @S9Q Options for @S9Q
Sep 19 841'0 843'4 838'2 842'0 7'2 834'6 08:33P Chart for @S9U Options for @S9U
Nov 19 853'4 856'0 850'2 854'6 7'4 847'2 08:33P Chart for @S9X Options for @S9X
Jan 20 864'6 868'0 862'4 867'0 7'4 859'4 08:33P Chart for @S0F Options for @S0F
Mar 20 872'6 875'6 872'0 875'2 7'2 868'0 08:33P Chart for @S0H Options for @S0H
May 20 882'4 886'2 882'0 886'2 8'0 878'2 08:33P Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 469'6 472'6 468'0 471'0 6'0 465'0 08:33P Chart for @W9N Options for @W9N
Sep 19 476'0 479'0 474'4 477'2 6'0 471'2 08:33P Chart for @W9U Options for @W9U
Dec 19 488'2 491'6 487'2 490'2 6'0 484'2 08:33P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 111.000 112.500 110.625 111.250 0.800 111.275s 05/17 Chart for @LE9M Options for @LE9M
Aug 19 108.250 109.775 108.175 108.800 0.975 108.925s 05/17 Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 91.750 92.800 89.650 92.450 0.150 92.375s 05/17 Chart for @HE9M Options for @HE9M
Jul 19 91.875 93.025 90.175 92.925 0.600 93.000s 05/17 Chart for @HE9N Options for @HE9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 19) 388'4 5'2 5/19/19   8:33 PM CST
  • CORN (Sep 19) 395'4 5'0 5/19/19   8:32 PM CST
  • CORN (Dec 19) 403'0 4'6 5/19/19   8:33 PM CST
  • CORN (Mar 20) 412'0 4'2 5/19/19   8:27 PM CST
  • CORN (May 20) 416'6 3'4 5/19/19   8:09 PM CST
  • CORN (Jul 20) 421'6 3'4 5/19/19   8:25 PM CST
  • CORN (Sep 20) 407'0 1'0 5/19/19   7:00 PM CST
  • SOYBEANS (Jul 19) 829'4 7'6 5/19/19   8:33 PM CST
  • SOYBEANS (Aug 19) 836'0 7'6 5/19/19   8:33 PM CST
  • SOYBEANS (Sep 19) 842'0 7'2 5/19/19   8:18 PM CST
  • SOYBEANS (Nov 19) 854'6 7'4 5/19/19   8:33 PM CST
  • SOYBEANS (Jan 20) 867'0 7'4 5/19/19   8:15 PM CST
  • SOYBEANS (Mar 20) 875'2 7'2 5/19/19   8:17 PM CST
  • SOYBEANS (May 20) 886'2 8'0 5/19/19   8:08 PM CST
  • WHEAT (Jul 19) 471'0 6'0 5/19/19   8:32 PM CST
  • WHEAT (Sep 19) 477'2 6'0 5/19/19   8:27 PM CST
  • WHEAT (Dec 19) 490'2 6'0 5/19/19   8:18 PM CST
  • LIVE CATTLE (Jun 19) 111.250 0.800 5/17/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.800 0.975 5/17/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 92.450 0.150 5/17/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 92.925 0.600 5/17/19   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 (@C9N)
Exchange:  CBOT
Last Trade:  388'4
Change:  5'2
Bid:  388'2
Ask:  388'4
Today's High:  388'4
Today's Low:  385'6
Volume:  319,503
Open:  386'0
Settle:  383'2
Prev:  383'2
Contract High: 
Contract Low: 
Updated:  May-19-2019
8:31:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
View From the Cab
Trade Aid Could Reach $20B
EU Cancels US Ethanol Duty
DTN Retail Fertilizer Trends
King Corn Adds Acres
Resistant Corn Borer Found
Weeds: Big and Tall Edition
Bayer Loses Third Trial on Glyphosate
Hoeven Hopes for Trade Aid in a Week

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: 55oF Feels Like: 55oF
Humid: 83% Dew Pt: 50oF
Barom: 29.86 Wind Dir: W
Cond: N/A Wind Spd: 20 mph
Sunrise: 5:36 Sunset: 8:19
As reported at CLINTON, IA at 8:00 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 Mon
5/20
Tue
5/21
Wed
5/22
Thu
5/23
Fri
5/24
Weather
Condition
Partly Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
41/62 43/59 52/80 59/81 65/80
Feels
Like

L/H (°F)
34/62 35/59 52/80 59/83 65/82
Dew Point
(°F)
41 44 54 62 65
Humidity
(%)
62 74 63 71 68
Wind
Speed

(mph)
10 23 15 11 13
Precip
(%)
- 80 80 60 40
Precip
Amt
(in.)
None Rain
0.61
Rain
0.53
Rain
0.26
Rain
0.12
Evap
(in./day)
0.15 0.12 0.22 0.19 0.19
View complete Local Weather

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