Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'0 376'2 373'2 375'2 0'0 375'2 12:02P Chart for @C8Z Options for @C8Z
Mar 19 387'2 388'2 385'2 387'4 0'2 387'2 12:02P Chart for @C9H Options for @C9H
May 19 394'0 395'0 392'2 394'4 0'2 394'2 12:02P Chart for @C9K Options for @C9K
Jul 19 399'0 400'0 397'2 399'4 0'2 399'2 12:02P Chart for @C9N Options for @C9N
Sep 19 400'0 400'6 398'4 400'0 -0'4 400'4 12:02P Chart for @C9U Options for @C9U
Dec 19 404'6 405'4 403'2 405'2 0'0 405'2 12:02P Chart for @C9Z Options for @C9Z
Mar 20 413'2 414'0 412'0 413'2 -0'6 414'0 12:02P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 883'4 889'6 882'0 889'2 4'4 884'6 12:02P Chart for @S8X Options for @S8X
Jan 19 898'0 904'0 896'0 903'4 4'2 899'2 12:02P Chart for @S9F Options for @S9F
Mar 19 910'4 916'2 908'4 915'6 4'2 911'4 12:02P Chart for @S9H Options for @S9H
May 19 922'6 929'0 921'2 928'4 4'2 924'2 12:02P Chart for @S9K Options for @S9K
Jul 19 933'2 939'2 931'6 939'0 4'2 934'6 12:02P Chart for @S9N Options for @S9N
Aug 19 938'0 942'4 937'0 942'4 3'2 939'2 12:02P Chart for @S9Q Options for @S9Q
Sep 19 942'0 943'6 939'2 943'6 3'2 940'4 12:02P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 524'0 524'4 516'0 517'0 -6'4 523'4 12:02P Chart for @W8Z Options for @W8Z
Mar 19 544'0 544'0 536'4 537'4 -6'0 543'4 12:02P Chart for @W9H Options for @W9H
May 19 554'6 554'6 548'0 548'6 -5'6 554'4 12:02P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.850 113.150 112.500 113.050 0.400 112.650 12:02P Chart for @LE8V Options for @LE8V
Dec 18 117.700 118.000 117.075 117.900 0.125 117.775 12:02P Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.150 56.750 55.000 55.100 -1.775 56.875 12:02P Chart for @HE8Z Options for @HE8Z
Feb 19 63.575 64.125 62.700 62.825 -1.425 64.250 12:02P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 18) 375'2 0'0 10/17/18   12:01 PM CST
  • CORN (Mar 19) 387'4 0'2 10/17/18   12:01 PM CST
  • CORN (May 19) 394'4 0'2 10/17/18   11:57 AM CST
  • CORN (Jul 19) 399'4 0'2 10/17/18   11:57 AM CST
  • CORN (Sep 19) 400'0 -0'4 10/17/18   11:55 AM CST
  • CORN (Dec 19) 405'2 0'0 10/17/18   11:59 AM CST
  • CORN (Mar 20) 413'2 -0'6 10/17/18   11:54 AM CST
  • SOYBEANS (Nov 18) 889'2 4'4 10/17/18   12:02 PM CST
  • SOYBEANS (Jan 19) 903'4 4'2 10/17/18   12:01 PM CST
  • SOYBEANS (Mar 19) 915'6 4'2 10/17/18   12:01 PM CST
  • SOYBEANS (May 19) 928'4 4'2 10/17/18   12:02 PM CST
  • SOYBEANS (Jul 19) 939'0 4'2 10/17/18   12:01 PM CST
  • SOYBEANS (Aug 19) 942'4 3'2 10/17/18   10:59 AM CST
  • SOYBEANS (Sep 19) 943'6 3'2 10/17/18   12:01 PM CST
  • WHEAT (Dec 18) 517'0 -6'4 10/17/18   12:02 PM CST
  • WHEAT (Mar 19) 537'4 -6'0 10/17/18   12:02 PM CST
  • WHEAT (May 19) 548'6 -5'6 10/17/18   11:58 AM CST
  • LIVE CATTLE (Oct 18) 113.050 0.400 10/17/18   12:02 PM CST
  • LIVE CATTLE (Dec 18) 117.900 0.125 10/17/18   12:02 PM CST
  • LEAN HOGS (Dec 18) 55.100 -1.775 10/17/18   12:02 PM CST
  • LEAN HOGS (Feb 19) 62.825 -1.425 10/17/18   12:01 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 (@C8Z)
Exchange:  CBOT
Last Trade:  375'2
Change:  0'0
Bid:  375'2
Ask:  375'4
Today's High:  376'2
Today's Low:  373'2
Volume:  185,899
Open:  375'0
Settle:  375'2
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Oct-17-2018
12:01:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Organic Acreage Trends
Rising Corn Prices Hurt Ethanol Profits
WOTUS Merits Argued in Georgia Court
Wheat Grazing Considerations
Cash Market Moves
DTN Retail Fertilizer Trends
Troubling Tumbleweed
Consider Fall SCN Tests
Trump: 'Unleashing the Power of E15'

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: 44oF Feels Like: 37oF
Humid: 58% Dew Pt: 30oF
Barom: 30.46 Wind Dir: N
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:16 Sunset: 6:17
As reported at CLINTON, IA at 11:00 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
10/17
Thu
10/18
Fri
10/19
Sat
10/20
Sun
10/21
Weather
Condition
Clear Clear Rain Rain Clear
Weather Clear Clear Rain Rain Clear
Temp
L/H (°F)
35/53 30/58 40/59 33/46 25/48
Feels
Like

L/H (°F)
33/53 30/58 35/59 25/41 19/44
Dew Point
(°F)
31 35 41 33 27
Humidity
(%)
53 63 70 62 62
Wind
Speed

(mph)
12 9 15 10 8
Precip
(%)
- - 32 21 -
Precip
Amt
(in.)
None None Rain
0.03
Rain
0.02
None
Evap
(in./day)
0.11 0.1 0.1 0.07 0.08
View complete Local Weather

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