Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 335'6 338'4 335'4 338'0 2'2 335'6 11:37P Chart for @C6U Options for @C6U
Dec 16 343'0 345'6 343'0 345'2 2'2 343'0 11:37P Chart for @C6Z Options for @C6Z
Mar 17 351'4 354'2 351'4 354'0 2'2 351'6 11:37P Chart for @C7H Options for @C7H
May 17 357'0 359'6 357'0 359'4 2'4 357'0 11:37P Chart for @C7K Options for @C7K
Jul 17 362'0 364'4 362'0 364'2 2'2 362'0 11:37P Chart for @C7N Options for @C7N
Sep 17 363'6 367'2 362'4 365'2 2'0 365'4s 11:37P Chart for @C7U Options for @C7U
Dec 17 371'4 372'6 371'2 372'2 2'0 370'2 11:37P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1012'4 1022'0 1012'4 1016'0 5'4 1010'4 11:30P Chart for @S6Q Options for @S6Q
Sep 16 1001'0 1010'6 1001'0 1007'2 7'4 999'6 11:37P Chart for @S6U Options for @S6U
Nov 16 988'2 997'0 988'0 993'6 7'6 986'0 11:37P Chart for @S6X Options for @S6X
Jan 17 988'6 998'0 988'6 993'6 7'4 986'2 11:37P Chart for @S7F Options for @S7F
Mar 17 980'2 988'0 978'6 980'6 5'6 975'0 11:30P Chart for @S7H Options for @S7H
May 17 974'6 981'0 974'6 978'6 8'4 970'2 11:32P Chart for @S7K Options for @S7K
Jul 17 975'6 983'2 975'2 977'0 6'0 971'0 11:37P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 414'4 418'6 414'4 418'4 3'6 414'6 11:30P Chart for @W6U Options for @W6U
Dec 16 440'2 445'0 440'0 444'4 3'0 441'4 11:32P Chart for @W6Z Options for @W6Z
Mar 17 467'0 469'6 467'0 469'6 2'4 467'2 11:30P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.425 114.375 113.250 113.800 0.075 113.950s 04:07P Chart for @LE6Q Options for @LE6Q
Oct 16 112.100 113.150 111.800 112.875 0.475 113.050s 01:05P Chart for @LE6V Options for @LE6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 74.450 74.575 71.600 71.625 -2.925 71.675s 03:26P Chart for @HE6Q Options for @HE6Q
Oct 16 63.375 63.475 60.650 61.025 -2.575 61.050s 04:07P Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 16) 338'0 2'2 7/27/16   11:29 PM CST
  • CORN (Dec 16) 345'2 2'2 7/27/16   11:33 PM CST
  • CORN (Mar 17) 354'0 2'2 7/27/16   11:30 PM CST
  • CORN (May 17) 359'4 2'4 7/27/16   11:31 PM CST
  • CORN (Jul 17) 364'2 2'2 7/27/16   11:31 PM CST
  • CORN (Sep 17) 365'2 2'0 7/27/16   1:16 PM CST
  • CORN (Dec 17) 372'2 2'0 7/27/16   11:00 PM CST
  • SOYBEANS (Aug 16) 1016'0 5'4 7/27/16   10:58 PM CST
  • SOYBEANS (Sep 16) 1007'2 7'4 7/27/16   11:30 PM CST
  • SOYBEANS (Nov 16) 993'6 7'6 7/27/16   11:37 PM CST
  • SOYBEANS (Jan 17) 993'6 7'4 7/27/16   11:29 PM CST
  • SOYBEANS (Mar 17) 980'6 5'6 7/27/16   10:21 PM CST
  • SOYBEANS (May 17) 978'6 8'4 7/27/16   8:51 PM CST
  • SOYBEANS (Jul 17) 977'0 6'0 7/27/16   10:05 PM CST
  • WHEAT (Sep 16) 418'4 3'6 7/27/16   11:22 PM CST
  • WHEAT (Dec 16) 444'4 3'0 7/27/16   11:09 PM CST
  • WHEAT (Mar 17) 469'6 2'4 7/27/16   9:39 PM CST
  • LIVE CATTLE (Aug 16) 113.800 0.075 7/27/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 112.875 0.475 7/27/16   1:04 PM CST
  • LEAN HOGS (Aug 16) 71.625 -2.925 7/27/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 61.025 -2.575 7/27/16   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 (@C6U)
Exchange:  CBOT
Last Trade:  338'0
Change:  2'2
Bid:  338'0
Ask:  338'2
Today's High:  338'4
Today's Low:  335'4
Volume:  69,348
Open:  335'6
Settle:  335'6
Prev:  335'6
Contract High: 
Contract Low: 
Updated:  Jul-27-2016
11:29:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
No Yield Loss Necessary
Todd's Take
Grazing Leases Important
Kaine's Ag Resume
Cash Market Moves
Fire From the Sky
DTN Distillers Grain Weekly Update
Aggies Gather at RNC
Sorghum Pest Alert


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

Local Radar
Hillsdale, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 73oF Feels Like: 77oF
Humid: 90% Dew Pt: 70oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:52 Sunset: 8:23
As reported at CLINTON, IA at 11:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Thu
7/28
Fri
7/29
Sat
7/30
Sun
7/31
Mon
8/1
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Clear Thunder Storms
Temp
L/H (°F)
66/78 62/75 61/79 60/80 63/85
Feels
Like

L/H (°F)
66/79 62/76 61/80 60/83 63/90
Dew Point
(°F)
68 65 63 64 67
Humidity
(%)
84 85 72 74 74
Wind
Speed

(mph)
3 7 3 5 8
Precip
(%)
78 79 71 - 30
Precip
Amt
(in.)
Rain
0.23
Rain
0.18
Rain
0.06
None Rain
0.08
Evap
(in./day)
0.09 0.09 0.1 0.11 0.14
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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