Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'2 366'0 362'6 364'0 -0'2 364'2 06:17A Chart for @C8U Options for @C8U
Dec 18 379'4 380'4 377'2 378'4 -0'2 378'6 06:17A Chart for @C8Z Options for @C8Z
Mar 19 391'2 392'2 389'2 390'2 -0'4 390'6 06:17A Chart for @C9H Options for @C9H
May 19 398'0 399'0 396'2 397'2 -0'4 397'6 06:17A Chart for @C9K Options for @C9K
Jul 19 403'2 404'6 402'2 403'2 -0'2 403'4 06:17A Chart for @C9N Options for @C9N
Sep 19 402'6 402'6 402'4 402'4 0'6 401'6 06:17A Chart for @C9U Options for @C9U
Dec 19 404'0 405'4 403'4 404'0 -0'4 404'4 06:17A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 889'6 896'0 883'2 891'4 10'0 881'4 06:17A Chart for @S8U Options for @S8U
Nov 18 900'2 907'0 893'4 902'4 9'6 892'6 06:17A Chart for @S8X Options for @S8X
Jan 19 913'2 919'0 906'0 914'6 9'6 905'0 06:17A Chart for @S9F Options for @S9F
Mar 19 922'6 928'4 917'0 924'6 9'2 915'4 06:17A Chart for @S9H Options for @S9H
May 19 936'0 939'0 927'6 936'0 10'0 926'0 06:17A Chart for @S9K Options for @S9K
Jul 19 941'6 947'6 936'6 944'6 10'0 934'6 06:17A Chart for @S9N Options for @S9N
Aug 19 940'4 940'4 936'0 936'0 -5'0 936'2s 06:17A Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 562'0 562'6 552'6 553'2 -7'2 560'4 06:17A Chart for @W8U Options for @W8U
Dec 18 581'6 582'4 572'6 573'2 -6'4 579'6 06:17A Chart for @W8Z Options for @W8Z
Mar 19 604'0 604'0 595'4 595'6 -5'6 601'4 06:17A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.375 109.750 107.975 109.575 1.100 109.425s 08/17 Chart for @LE8Q Options for @LE8Q
Oct 18 109.150 111.475 109.075 111.250 1.600 110.875s 06:01A Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 56.375 58.850 55.700 58.700 3.125 58.600s 06:15A Chart for @HE8V Options for @HE8V
Dec 18 53.150 55.450 52.600 55.325 2.825 55.275s 06:01A Chart for @HE8Z Options for @HE8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 18) 364'0 -0'2 8/20/18   6:16 AM CST
  • CORN (Dec 18) 378'4 -0'2 8/20/18   6:17 AM CST
  • CORN (Mar 19) 390'2 -0'4 8/20/18   6:16 AM CST
  • CORN (May 19) 397'2 -0'4 8/20/18   6:01 AM CST
  • CORN (Jul 19) 403'2 -0'2 8/20/18   6:01 AM CST
  • CORN (Sep 19) 402'4 0'6 8/20/18   3:35 AM CST
  • CORN (Dec 19) 404'0 -0'4 8/20/18   6:17 AM CST
  • SOYBEANS (Sep 18) 891'4 10'0 8/20/18   6:14 AM CST
  • SOYBEANS (Nov 18) 902'4 9'6 8/20/18   6:17 AM CST
  • SOYBEANS (Jan 19) 914'6 9'6 8/20/18   6:00 AM CST
  • SOYBEANS (Mar 19) 924'6 9'2 8/20/18   5:57 AM CST
  • SOYBEANS (May 19) 936'0 10'0 8/20/18   5:51 AM CST
  • SOYBEANS (Jul 19) 944'6 10'0 8/20/18   5:51 AM CST
  • SOYBEANS (Aug 19) 936'0 -5'0 8/17/18   1:15 PM CST
  • WHEAT (Sep 18) 553'2 -7'2 8/20/18   6:17 AM CST
  • WHEAT (Dec 18) 573'2 -6'4 8/20/18   6:17 AM CST
  • WHEAT (Mar 19) 595'6 -5'6 8/20/18   6:12 AM CST
  • LIVE CATTLE (Aug 18) 109.575 1.100 8/17/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 111.250 1.600 8/17/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 58.700 3.125 8/17/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 55.325 2.825 8/17/18   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 (@C8U)
Exchange:  CBOT
Last Trade:  364'0
Change:  -0'2
Bid:  364'0
Ask:  364'2
Today's High:  366'0
Today's Low:  362'6
Volume:  82,450
Open:  365'2
Settle:  364'2
Prev:  364'2
Contract High: 
Contract Low: 
Updated:  Aug-20-2018
6:16:00AM
Delay Time:  10 Minutes


DTN Ag Headline News
Year-Round E15 Success Limited
DTN Digital Yield Tour 2018- MN, WI, OH
Kub's Den
DTN Retail Fertilizer Trends
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
WOTUS Now in Effect in 26 States

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: 72oF Feels Like: 73oF
Humid: 84% Dew Pt: 67oF
Barom: 29.86 Wind Dir: ESE
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:14 Sunset: 7:54
As reported at CLINTON, IA at 6:00 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 Mon
8/20
Tue
8/21
Wed
8/22
Thu
8/23
Fri
8/24
Weather
Condition
Thunder Storms Thunder Storms Clear Clear Thunder Storms
Weather Thunder Storms Thunder Storms Clear Clear Thunder Storms
Temp
L/H (°F)
66/73 61/77 52/76 52/77 59/76
Feels
Like

L/H (°F)
66/74 61/78 52/76 52/77 59/77
Dew Point
(°F)
69 63 56 56 61
Humidity
(%)
98 80 65 68 83
Wind
Speed

(mph)
12 14 6 8 15
Precip
(%)
80 54 - - 60
Precip
Amt
(in.)
Rain
1.67
Rain
0.14
None None Rain
0.57
Evap
(in./day)
0.07 0.14 0.18 0.19 0.12
View complete Local Weather

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