Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 365'6 367'0 362'4 363'6 -2'4 363'2s 07:08P Chart for @C9Z Options for @C9Z
Mar 20 376'4 377'0 376'0 376'4 -0'4 377'0 07:14P Chart for @C0H Options for @C0H
May 20 382'4 382'4 382'0 382'4 -0'2 382'6 07:14P Chart for @C0K Options for @C0K
Jul 20 387'4 387'6 387'2 387'4 -0'4 388'0 07:14P Chart for @C0N Options for @C0N
Sep 20 387'0 387'2 387'0 387'0 -0'4 387'4 07:13P Chart for @C0U Options for @C0U
Dec 20 390'2 390'4 390'2 390'2 -0'6 391'0 07:13P Chart for @C0Z Options for @C0Z
Mar 21 400'6 400'6 400'6 400'6 -0'2 401'0 07:13P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 898'6 900'0 898'6 900'0 -1'2 901'2 07:14P Chart for @S0F Options for @S0F
Mar 20 913'0 914'2 913'0 914'0 -1'4 915'4 07:14P Chart for @S0H Options for @S0H
May 20 927'0 927'6 926'4 927'6 -1'2 929'0 07:14P Chart for @S0K Options for @S0K
Jul 20 939'6 940'4 939'6 940'4 -1'4 942'0 07:14P Chart for @S0N Options for @S0N
Aug 20 944'0 946'6 942'4 945'6 3'2 946'2s 07:14P Chart for @S0Q Options for @S0Q
Sep 20 942'6 944'4 941'2 943'2 2'4 943'4s 07:14P Chart for @S0U Options for @S0U
Nov 20 944'6 945'0 944'4 945'0 -1'6 946'6 07:14P Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 534'4 534'4 534'4 534'4 -0'2 534'6 07:13P Chart for @W9Z Options for @W9Z
Mar 20 523'4 523'4 522'2 523'4 -0'2 523'6 07:14P Chart for @W0H Options for @W0H
May 20 527'0 527'0 525'6 526'4 -0'2 526'6 07:14P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.375 120.550 119.825 119.900 - 0.300 119.875s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 125.025 125.175 124.350 124.625 - 0.175 124.575s 03:29P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 60.175 60.750 59.925 60.500 0.475 60.475s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 67.050 68.375 66.700 67.825 1.275 67.975s 03:04P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 19) 363'6 -2'4 12/10/19   1:15 PM CST
  • CORN (Mar 20) 376'4 -0'4 12/10/19   7:14 PM CST
  • CORN (May 20) 382'4 -0'2 12/10/19   7:08 PM CST
  • CORN (Jul 20) 387'4 -0'4 12/10/19   7:08 PM CST
  • CORN (Sep 20) 387'0 -0'4 12/10/19   7:05 PM CST
  • CORN (Dec 20) 390'2 -0'6 12/10/19   7:07 PM CST
  • CORN (Mar 21) 400'6 -0'2 12/10/19   7:00 PM CST
  • SOYBEANS (Jan 20) 900'0 -1'2 12/10/19   7:14 PM CST
  • SOYBEANS (Mar 20) 914'0 -1'4 12/10/19   7:14 PM CST
  • SOYBEANS (May 20) 927'6 -1'2 12/10/19   7:12 PM CST
  • SOYBEANS (Jul 20) 940'4 -1'4 12/10/19   7:12 PM CST
  • SOYBEANS (Aug 20) 945'6 3'2 12/10/19   1:17 PM CST
  • SOYBEANS (Sep 20) 943'2 2'4 12/10/19   1:19 PM CST
  • SOYBEANS (Nov 20) 945'0 -1'6 12/10/19   7:14 PM CST
  • WHEAT (Dec 19) 534'4 -0'2 12/10/19   7:02 PM CST
  • WHEAT (Mar 20) 523'4 -0'2 12/10/19   7:14 PM CST
  • WHEAT (May 20) 526'4 -0'2 12/10/19   7:13 PM CST
  • LIVE CATTLE (Dec 19) 119.900 - 0.300 12/10/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.625 - 0.175 12/10/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 60.500 0.475 12/10/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.825 1.275 12/10/19   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 (@C9Z)
Exchange:  CBOT
Last Trade:  363'6
Change:  -2'4
Bid:  362'2
Ask:  364'6
Today's High:  367'0
Today's Low:  362'4
Volume:  888
Open:  365'6
Settle:  363'2s
Prev:  365'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2019
1:15:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Searching for Demand Drivers
Addressing Ag Issues in Iowa
Dicamba Fatigue
Can Corn Overwinter?
Todd's Take
China Reduces Ag Tariffs
CRP Sign-Up Set
Search for New Crops
Questions About Brazil Packer

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: 14oF Feels Like: 4oF
Humid: 88% Dew Pt: 11oF
Barom: 30.39 Wind Dir: WSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:18 Sunset: 4:30
As reported at CLINTON, IA at 7:00 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 Wed
12/11
Thu
12/12
Fri
12/13
Sat
12/14
Sun
12/15
Weather
Condition
Snow Mostly Cloudy Rain Snow Partly Cloudy
Weather Snow Mostly Cloudy Rain Snow Partly Cloudy
Temp
L/H (°F)
11/27 19/43 28/41 22/32 17/28
Feels
Like

L/H (°F)
0/23 8/35 21/35 10/28 4/20
Dew Point
(°F)
9 21 29 25 16
Humidity
(%)
61 70 80 86 72
Wind
Speed

(mph)
6 13 7 5 7
Precip
(%)
54 - 40 60 -
Precip
Amt
(in.)
S: 1-2
L: 0.08
None Rain
0.04
S: 1-2
L: 0.36
None
Evap
(in./day)
0.03 0.06 0.03 0.02 0.03
View complete Local Weather

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