Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 333'0 333'0 326'4 328'6 -4'6 328'4s 03:49P Chart for @C6U Options for @C6U
Dec 16 342'0 342'2 335'2 337'4 -5'2 337'2s 03:41P Chart for @C6Z Options for @C6Z
Mar 17 352'0 352'0 345'0 347'4 -5'2 347'0s 01:30P Chart for @C7H Options for @C7H
May 17 358'0 358'0 352'0 354'2 -5'2 353'6s 01:30P Chart for @C7K Options for @C7K
Jul 17 365'0 365'0 358'6 361'2 -4'6 360'6s 03:09P Chart for @C7N Options for @C7N
Sep 17 370'0 370'0 365'6 367'6 -4'4 367'6s 03:28P Chart for @C7U Options for @C7U
Dec 17 380'6 381'0 375'0 377'6 -3'6 377'2s 02:48P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1030'4 1036'6 1026'4 1033'4 -1'0 1034'2s 02:37P Chart for @S6U Options for @S6U
Nov 16 1014'4 1016'6 1006'4 1012'2 -2'2 1013'4s 03:41P Chart for @S6X Options for @S6X
Jan 17 1015'4 1017'4 1007'4 1013'2 -2'4 1014'2s 03:30P Chart for @S7F Options for @S7F
Mar 17 1010'2 1013'0 1003'4 1009'2 -1'2 1010'6s 03:35P Chart for @S7H Options for @S7H
May 17 1007'4 1009'0 1001'0 1006'6 -1'0 1007'6s 03:29P Chart for @S7K Options for @S7K
Jul 17 1006'2 1008'2 1000'2 1005'4 -1'0 1006'4s 01:30P Chart for @S7N Options for @S7N
Aug 17 998'4 1001'0 994'0 1000'2 -1'6 999'0s 01:30P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 415'0 415'0 406'6 408'6 -7'4 407'6s 03:38P Chart for @W6U Options for @W6U
Dec 16 435'0 435'2 427'0 427'6 -7'6 427'4s 02:56P Chart for @W6Z Options for @W6Z
Mar 17 458'0 458'0 449'6 450'2 -8'0 450'0s 01:30P Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.275 113.650 112.825 113.300 - 0.175 113.250s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 16 110.250 110.800 109.450 109.775 - 0.625 109.725s 02:30P Chart for @LE6V Options for @LE6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 61.125 61.850 60.150 60.800 -0.625 60.525s 01:05P Chart for @HE6V Options for @HE6V
Dec 16 56.975 57.550 56.075 56.775 -0.525 56.525s 01:05P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 16) 328'6 -4'6 8/23/16   1:19 PM CST
  • CORN (Dec 16) 337'4 -5'2 8/23/16   1:19 PM CST
  • CORN (Mar 17) 347'4 -5'2 8/23/16   1:19 PM CST
  • CORN (May 17) 354'2 -5'2 8/23/16   1:19 PM CST
  • CORN (Jul 17) 361'2 -4'6 8/23/16   1:19 PM CST
  • CORN (Sep 17) 367'6 -4'4 8/23/16   1:16 PM CST
  • CORN (Dec 17) 377'6 -3'6 8/23/16   1:19 PM CST
  • SOYBEANS (Sep 16) 1033'4 -1'0 8/23/16   1:19 PM CST
  • SOYBEANS (Nov 16) 1012'2 -2'2 8/23/16   1:19 PM CST
  • SOYBEANS (Jan 17) 1013'2 -2'4 8/23/16   1:19 PM CST
  • SOYBEANS (Mar 17) 1009'2 -1'2 8/23/16   1:19 PM CST
  • SOYBEANS (May 17) 1006'6 -1'0 8/23/16   1:19 PM CST
  • SOYBEANS (Jul 17) 1005'4 -1'0 8/23/16   1:19 PM CST
  • SOYBEANS (Aug 17) 1000'2 -1'6 8/23/16   1:16 PM CST
  • WHEAT (Sep 16) 408'6 -7'4 8/23/16   1:19 PM CST
  • WHEAT (Dec 16) 427'6 -7'6 8/23/16   1:19 PM CST
  • WHEAT (Mar 17) 450'2 -8'0 8/23/16   1:19 PM CST
  • LIVE CATTLE (Aug 16) 113.300 - 0.175 8/23/16   1:01 PM CST
  • LIVE CATTLE (Oct 16) 109.775 - 0.625 8/23/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 60.800 -0.625 8/23/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 56.775 -0.525 8/23/16   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:  328'6
Change:  -4'6
Bid:  328'2
Ask:  328'2
Today's High:  333'0
Today's Low:  326'4
Volume:  62,240
Open:  333'0
Settle:  328'4s
Prev:  333'2
Contract High: 
Contract Low: 
Updated:  Aug-23-2016
1:19:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Some Viptera Claims Tossed
Todd's Take
Crop Tour Day 2 Midday Update
Calving Prep
Direct Sales
Midwest Crop Tour - Day 1
Midwest Crop Tour Preview
By the Numbers
EPA Must Act on Chlorpyrifos


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: 80oF Feels Like: 83oF
Humid: 62% Dew Pt: 66oF
Barom: 30.15 Wind Dir: S
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:18 Sunset: 7:48
As reported at CLINTON, IA at 3:00 PM
View complete Local Weather

5-day Forecast for Hillsdale, IL
Change Zip Code: 
Date Tue
8/23
Wed
8/24
Thu
8/25
Fri
8/26
Sat
8/27
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Mostly Cloudy Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Mostly Cloudy Thunder Storms
Temp
L/H (°F)
61/80 68/82 65/79 59/78 61/80
Feels
Like

L/H (°F)
61/82 68/89 65/80 59/78 61/83
Dew Point
(°F)
67 71 66 60 65
Humidity
(%)
72 89 79 69 79
Wind
Speed

(mph)
12 8 7 4 7
Precip
(%)
27 80 80 - 55
Precip
Amt
(in.)
Rain
0.01
Rain
0.59
Rain
0.34
None Rain
0.08
Evap
(in./day)
0.15 0.09 0.11 0.1 0.11
View complete Local Weather

Location

View Hillsdale Elevator Co. in a larger map

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