Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'4 380'4 379'2 379'6 0'6 379'0 09:46P Chart for @C9H Options for @C9H
May 19 388'0 388'6 387'4 388'2 1'0 387'2 09:46P Chart for @C9K Options for @C9K
Jul 19 395'2 396'2 395'0 395'4 0'4 395'0 09:46P Chart for @C9N Options for @C9N
Sep 19 397'4 398'2 397'0 397'6 0'6 397'0 09:46P Chart for @C9U Options for @C9U
Dec 19 401'0 402'0 401'0 401'4 0'6 400'6 09:46P Chart for @C9Z Options for @C9Z
Mar 20 409'4 410'6 409'4 410'6 1'0 409'6 09:43P Chart for @C0H Options for @C0H
May 20 414'4 414'4 414'4 414'4 -0'4 415'0 09:37P Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 911'0 914'2 910'4 912'2 3'0 909'2 09:46P Chart for @S9H Options for @S9H
May 19 924'4 928'0 924'0 925'6 3'0 922'6 09:46P Chart for @S9K Options for @S9K
Jul 19 936'6 940'4 936'6 938'6 3'0 935'6 09:46P Chart for @S9N Options for @S9N
Aug 19 944'4 945'4 943'2 943'2 2'2 941'0 09:46P Chart for @S9Q Options for @S9Q
Sep 19 945'4 945'4 945'4 945'4 2'0 943'4 09:46P Chart for @S9U Options for @S9U
Nov 19 951'2 954'2 951'2 953'0 2'6 950'2 09:46P Chart for @S9X Options for @S9X
Jan 20 962'6 964'4 962'6 963'2 1'6 961'4 09:46P Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 522'4 523'4 521'6 522'6 1'4 521'2 09:46P Chart for @W9H Options for @W9H
May 19 529'0 529'2 527'6 528'4 1'4 527'0 09:46P Chart for @W9K Options for @W9K
Jul 19 533'4 534'4 533'0 534'2 1'4 532'6 09:46P Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.900 126.025 124.850 125.050 - 1.400 125.125s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 126.700 126.975 125.650 126.050 - 1.300 126.075s 02:39P Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.725 62.025 60.850 61.650 0.250 61.475s 03:09P Chart for @HE9G Options for @HE9G
Apr 19 66.575 66.825 65.375 66.200 -0.175 66.100s 03:39P Chart for @HE9J Options for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 19) 379'6 0'6 1/22/19   9:16 PM CST
  • CORN (May 19) 388'2 1'0 1/22/19   9:43 PM CST
  • CORN (Jul 19) 395'4 0'4 1/22/19   9:32 PM CST
  • CORN (Sep 19) 397'6 0'6 1/22/19   9:43 PM CST
  • CORN (Dec 19) 401'4 0'6 1/22/19   8:47 PM CST
  • CORN (Mar 20) 410'6 1'0 1/22/19   8:11 PM CST
  • CORN (May 20) 414'4 -0'4 1/22/19   7:00 PM CST
  • SOYBEANS (Mar 19) 912'2 3'0 1/22/19   9:46 PM CST
  • SOYBEANS (May 19) 925'6 3'0 1/22/19   9:43 PM CST
  • SOYBEANS (Jul 19) 938'6 3'0 1/22/19   9:43 PM CST
  • SOYBEANS (Aug 19) 943'2 2'2 1/22/19   8:47 PM CST
  • SOYBEANS (Sep 19) 945'4 2'0 1/22/19   7:27 PM CST
  • SOYBEANS (Nov 19) 953'0 2'6 1/22/19   9:43 PM CST
  • SOYBEANS (Jan 20) 963'2 1'6 1/22/19   8:47 PM CST
  • WHEAT (Mar 19) 522'6 1'4 1/22/19   9:42 PM CST
  • WHEAT (May 19) 528'4 1'4 1/22/19   9:29 PM CST
  • WHEAT (Jul 19) 534'2 1'4 1/22/19   9:21 PM CST
  • LIVE CATTLE (Feb 19) 125.050 - 1.400 1/22/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 126.050 - 1.300 1/22/19   1:04 PM CST
  • LEAN HOGS (Feb 19) 61.650 0.250 1/22/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.200 -0.175 1/22/19   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 (@C9H)
Exchange:  CBOT
Last Trade:  379'6
Change:  0'6
Bid:  379'6
Ask:  380'0
Today's High:  380'4
Today's Low:  379'2
Volume:  211,433
Open:  379'4
Settle:  379'0
Prev:  379'0
Contract High: 
Contract Low: 
Updated:  Jan-22-2019
9:16:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Indonesia Grows Nebraska Ties
Wis. Faces Judgement on Water Quality
EU Ag Reluctant on Trade Deal
Todd's Take
Livestock Producers Prepare for Storm
Farm Credit CEOs: Open Gov't
FSA Offices to Partially Open
Hemp Interest Remains High
Kub's Den

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: 30oF Feels Like: 22oF
Humid: 96% Dew Pt: 29oF
Barom: 29.97 Wind Dir: N
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:21 Sunset: 5:04
As reported at CLINTON, IA at 9:00 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
1/23
Thu
1/24
Fri
1/25
Sat
1/26
Sun
1/27
Weather
Condition
Snow Mostly Cloudy Snow Mostly Cloudy Snow
Weather Snow Mostly Cloudy Snow Mostly Cloudy Snow
Temp
L/H (°F)
10/28 -5/18 -11/8 -8/6 0/22
Feels
Like

L/H (°F)
-2/18 -26/3 -27/-5 -9/6 -8/14
Dew Point
(°F)
18 3 -6 -3 8
Humidity
(%)
88 82 80 94 84
Wind
Speed

(mph)
14 21 8 3 5
Precip
(%)
80 - 30 - 55
Precip
Amt
(in.)
S: 3-4
L: 0.38
None S: 1-2
L: 0.07
None S: 1/4-1
L: 0.05
Evap
(in./day)
0.02 0.02 0.01 0.01 0.01
View complete Local Weather

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