Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'4 406'2 403'0 403'6 -1'0 404'6 05:16A Chart for @C8N Options for @C8N
Sep 18 413'0 414'6 412'0 412'4 -1'0 413'4 05:16A Chart for @C8U Options for @C8U
Dec 18 423'0 424'4 421'6 422'2 -1'0 423'2 05:16A Chart for @C8Z Options for @C8Z
Mar 19 431'0 432'2 429'6 430'0 -1'2 431'2 05:16A Chart for @C9H Options for @C9H
May 19 435'0 436'4 434'0 434'4 -1'0 435'4 05:16A Chart for @C9K Options for @C9K
Jul 19 439'0 440'0 437'4 438'0 -1'2 439'2 05:16A Chart for @C9N Options for @C9N
Sep 19 415'4 417'0 415'4 417'0 1'4 415'4 05:15A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1030'4 1035'6 1027'6 1028'4 -2'0 1030'4 05:16A Chart for @S8N Options for @S8N
Aug 18 1034'2 1039'4 1031'6 1032'2 -2'0 1034'2 05:16A Chart for @S8Q Options for @S8Q
Sep 18 1035'2 1041'0 1033'4 1034'6 -0'6 1035'4 05:16A Chart for @S8U Options for @S8U
Nov 18 1038'4 1045'2 1036'2 1038'6 -0'2 1039'0 05:16A Chart for @S8X Options for @S8X
Jan 19 1041'4 1048'2 1039'6 1042'0 -0'4 1042'4 05:16A Chart for @S9F Options for @S9F
Mar 19 1026'6 1033'6 1024'6 1027'0 -0'2 1027'2 05:16A Chart for @S9H Options for @S9H
May 19 1024'2 1028'4 1021'2 1022'4 -1'0 1023'4 05:16A Chart for @S9K Options for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 520'6 525'6 517'4 518'0 -3'4 521'4 05:16A Chart for @W8N Options for @W8N
Sep 18 537'6 542'4 534'4 535'0 -3'4 538'4 05:16A Chart for @W8U Options for @W8U
Dec 18 558'6 563'4 555'4 555'6 -4'0 559'6 05:16A Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.000 105.225 104.125 105.100 - 0.025 104.900s 05/22 Chart for @LE8M Options for @LE8M
Aug 18 101.000 101.100 100.050 100.925 0.025 100.650s 05/22 Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 73.375 73.575 72.550 73.375 -0.875 73.125s 05/22 Chart for @HE8M Options for @HE8M
Jul 18 76.175 76.250 74.975 75.275 -1.725 75.125s 05/22 Chart for @HE8N Options for @HE8N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Jul 18) 403'6 -1'0 5/23/18   5:16 AM CST
  • CORN (Sep 18) 412'4 -1'0 5/23/18   5:04 AM CST
  • CORN (Dec 18) 422'2 -1'0 5/23/18   5:09 AM CST
  • CORN (Mar 19) 430'0 -1'2 5/23/18   4:50 AM CST
  • CORN (May 19) 434'4 -1'0 5/23/18   4:57 AM CST
  • CORN (Jul 19) 438'0 -1'2 5/23/18   4:51 AM CST
  • CORN (Sep 19) 417'0 1'4 5/23/18   2:38 AM CST
  • SOYBEANS (Jul 18) 1028'4 -2'0 5/23/18   5:16 AM CST
  • SOYBEANS (Aug 18) 1032'2 -2'0 5/23/18   5:04 AM CST
  • SOYBEANS (Sep 18) 1034'6 -0'6 5/23/18   5:10 AM CST
  • SOYBEANS (Nov 18) 1038'6 -0'2 5/23/18   5:10 AM CST
  • SOYBEANS (Jan 19) 1042'0 -0'4 5/23/18   5:10 AM CST
  • SOYBEANS (Mar 19) 1027'0 -0'2 5/23/18   4:45 AM CST
  • SOYBEANS (May 19) 1022'4 -1'0 5/23/18   4:45 AM CST
  • WHEAT (Jul 18) 518'0 -3'4 5/23/18   5:16 AM CST
  • WHEAT (Sep 18) 535'0 -3'4 5/23/18   5:15 AM CST
  • WHEAT (Dec 18) 555'6 -4'0 5/23/18   5:16 AM CST
  • LIVE CATTLE (Jun 18) 105.100 - 0.025 5/22/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 100.925 0.025 5/22/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 73.375 -0.875 5/22/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 75.275 -1.725 5/22/18   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 (@C8N)
Exchange:  CBOT
Last Trade:  403'6
Change:  -1'0
Bid:  403'6
Ask:  404'0
Today's High:  406'2
Today's Low:  403'0
Volume:  166,303
Open:  404'4
Settle:  404'6
Prev:  404'6
Contract High: 
Contract Low: 
Updated:  May-23-2018
5:16:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress
Enthusiasm Follows China Talk
Cash Market Moves
Farm Bill Rejection Sinks In
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates

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: 57oF Feels Like: 57oF
Humid: 96% Dew Pt: 56oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:33 Sunset: 8:22
As reported at CLINTON, IA at 5:00 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
5/23
Thu
5/24
Fri
5/25
Sat
5/26
Sun
5/27
Weather
Condition
Partly Cloudy Clear Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Clear Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
54/82 60/89 64/91 65/90 67/89
Feels
Like

L/H (°F)
54/82 60/89 64/91 65/93 67/92
Dew Point
(°F)
57 57 60 65 65
Humidity
(%)
59 48 50 53 54
Wind
Speed

(mph)
7 9 12 7 2
Precip
(%)
- - 54 54 26
Precip
Amt
(in.)
None None Rain
0.01
Rain
0.06
Rain
0.09
Evap
(in./day)
0.21 0.31 0.34 0.25 0.22
View complete Local Weather

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