Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 341'4 342'6 341'4 342'4 0'4 342'0 11:26P Chart for @C7U Options for @C7U
Dec 17 355'4 356'6 355'2 356'2 0'4 355'6 11:26P Chart for @C7Z Options for @C7Z
Mar 18 368'2 369'0 368'0 369'0 0'6 368'2 11:26P Chart for @C8H Options for @C8H
May 18 374'6 375'4 374'6 375'4 0'6 374'6 11:26P Chart for @C8K Options for @C8K
Jul 18 380'4 381'4 380'4 381'4 1'0 380'4 11:26P Chart for @C8N Options for @C8N
Sep 18 386'2 386'2 386'2 386'2 0'2 386'0 11:26P Chart for @C8U Options for @C8U
Dec 18 394'2 394'4 394'0 394'4 0'2 394'2 11:21P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 934'0 938'0 932'2 937'6 2'6 935'0 11:12P Chart for @S7U Options for @S7U
Nov 17 937'2 941'4 935'6 941'2 3'2 938'0 11:26P Chart for @S7X Options for @S7X
Jan 18 946'0 950'0 944'4 949'6 3'0 946'6 11:26P Chart for @S8F Options for @S8F
Mar 18 954'6 959'0 953'4 958'6 3'2 955'4 11:26P Chart for @S8H Options for @S8H
May 18 963'2 963'2 962'2 962'2 -1'2 963'4 11:26P Chart for @S8K Options for @S8K
Jul 18 968'6 974'2 968'6 972'6 2'2 970'4 11:26P Chart for @S8N Options for @S8N
Aug 18 970'2 970'2 970'2 970'2 -0'6 971'0 11:24P Chart for @S8Q Options for @S8Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 403'2 404'2 402'6 403'6 0'4 403'2 11:25P Chart for @W7U Options for @W7U
Dec 17 430'0 431'0 429'4 430'6 0'6 430'0 11:25P Chart for @W7Z Options for @W7Z
Mar 18 452'6 453'4 452'2 453'0 0'0 453'0 11:25P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 107.000 107.000 105.350 105.400 - 1.075 105.650s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 107.900 107.900 105.775 105.950 - 1.550 106.175s 03:12P Chart for @LE7V Options for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 63.600 63.775 62.775 63.325 -0.325 63.550s 04:09P Chart for @HE7V Options for @HE7V
Dec 17 58.650 59.000 58.075 58.550 -0.200 58.850s 04:09P Chart for @HE7Z Options for @HE7Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 17) 342'4 0'4 8/23/17   11:26 PM CST
  • CORN (Dec 17) 356'2 0'4 8/23/17   11:26 PM CST
  • CORN (Mar 18) 369'0 0'6 8/23/17   11:09 PM CST
  • CORN (May 18) 375'4 0'6 8/23/17   9:40 PM CST
  • CORN (Jul 18) 381'4 1'0 8/23/17   10:26 PM CST
  • CORN (Sep 18) 386'2 0'2 8/23/17   7:02 PM CST
  • CORN (Dec 18) 394'4 0'2 8/23/17   8:20 PM CST
  • SOYBEANS (Sep 17) 937'6 2'6 8/23/17   11:09 PM CST
  • SOYBEANS (Nov 17) 941'2 3'2 8/23/17   11:26 PM CST
  • SOYBEANS (Jan 18) 949'6 3'0 8/23/17   11:09 PM CST
  • SOYBEANS (Mar 18) 958'6 3'2 8/23/17   11:09 PM CST
  • SOYBEANS (May 18) 962'2 -1'2 8/23/17   7:02 PM CST
  • SOYBEANS (Jul 18) 972'6 2'2 8/23/17   10:04 PM CST
  • SOYBEANS (Aug 18) 970'2 -0'6 8/23/17   8:46 PM CST
  • WHEAT (Sep 17) 403'6 0'4 8/23/17   11:23 PM CST
  • WHEAT (Dec 17) 430'6 0'6 8/23/17   11:23 PM CST
  • WHEAT (Mar 18) 453'0 0'0 8/23/17   10:23 PM CST
  • LIVE CATTLE (Aug 17) 105.400 - 1.075 8/23/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 105.950 - 1.550 8/23/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 63.325 -0.325 8/23/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 58.550 -0.200 8/23/17   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 (@C7U)
Exchange:  CBOT
Last Trade:  342'4
Change:  0'4
Bid:  342'2
Ask:  342'4
Today's High:  342'6
Today's Low:  341'4
Volume:  71,293
Open:  341'4
Settle:  342'0
Prev:  342'0
Contract High: 
Contract Low: 
Updated:  Aug-23-2017
11:23:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
NAFTA, Tax Reform Eyed
View From the Cab
Todd's Take
Cash Market Moves
Tax Reform on the Table
USDA Weekly Crop Progress
Raising a Stink
Argentina to Accept US Pork
Biofuels Under a Microscope


Marketing meeting

CUSTOMER APPRECIATION DINNER
MONDAY, AUGUST 28, 2017
OPEN HOUSE 5:00-8:00 P.M.

LAVENDER CREST WINERY
5401 U.S. HWY 6
COLONA, IL  61241

R.S.V.P BY AUGUST 23TH
Hillsdale 658-2218     Annawan 935-6792     Geneseo 944-4524   Orion  526-3657


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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 84% Dew Pt: 55oF
Barom: 30.11 Wind Dir: NW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:19 Sunset: 7:47
As reported at CLINTON, IA at 11:00 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 Thu
8/24
Fri
8/25
Sat
8/26
Sun
8/27
Mon
8/28
Weather
Condition
Rain Rain Rain Rain Partly Cloudy
Weather Rain Rain Rain Rain Partly Cloudy
Temp
L/H (°F)
54/72 54/72 55/72 57/78 57/75
Feels
Like

L/H (°F)
54/72 54/72 55/72 57/78 57/75
Dew Point
(°F)
55 54 57 56 58
Humidity
(%)
69 69 72 58 70
Wind
Speed

(mph)
5 7 8 8 6
Precip
(%)
30 32 20 20 -
Precip
Amt
(in.)
Rain
0.08
Rain
0.02
Rain
0.01
Rain
0.02
None
Evap
(in./day)
0.14 0.14 0.13 0.18 0.16
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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