Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'4 375'6 375'4 375'6 0'6 375'0 01:33A Chart for @C8Z Options for @C8Z
Mar 19 384'6 385'6 384'6 385'4 0'6 384'6 02:04A Chart for @C9H Options for @C9H
May 19 392'2 393'0 392'0 393'0 0'6 392'2 02:04A Chart for @C9K Options for @C9K
Jul 19 398'6 399'4 398'6 399'4 0'6 398'6 02:04A Chart for @C9N Options for @C9N
Sep 19 400'0 400'4 399'6 400'4 0'4 400'0 02:04A Chart for @C9U Options for @C9U
Dec 19 404'0 404'4 403'6 404'2 0'2 404'0 02:04A Chart for @C9Z Options for @C9Z
Mar 20 412'4 413'2 412'4 413'2 0'4 412'6 02:04A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 916'0 920'4 915'2 917'6 2'6 915'0 02:04A Chart for @S9F Options for @S9F
Mar 19 928'6 933'4 928'4 930'6 2'4 928'2 02:04A Chart for @S9H Options for @S9H
May 19 941'4 946'0 941'4 944'0 3'0 941'0 02:04A Chart for @S9K Options for @S9K
Jul 19 953'0 957'4 952'6 955'4 2'6 952'6 02:04A Chart for @S9N Options for @S9N
Aug 19 957'4 960'6 957'4 959'0 2'2 956'6 02:04A Chart for @S9Q Options for @S9Q
Sep 19 957'6 958'6 957'6 958'6 1'6 957'0 02:04A Chart for @S9U Options for @S9U
Nov 19 961'4 964'6 961'4 962'6 1'0 961'6 02:04A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 511'0 511'0 511'0 511'0 -5'0 509'6s 02:00A Chart for @W8Z Options for @W8Z
Mar 19 522'0 524'6 521'6 524'4 3'4 521'0 02:04A Chart for @W9H Options for @W9H
May 19 529'4 531'6 529'2 531'2 2'6 528'4 02:04A Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 117.425 118.775 117.075 118.700 0.800 118.375s 12/11 Chart for @LE8Z Options for @LE8Z
Feb 19 121.075 122.500 120.475 122.475 0.950 122.150s 12/11 Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 55.000 55.000 54.275 54.375 -0.275 54.450s 12/11 Chart for @HE8Z Options for @HE8Z
Feb 19 66.500 66.650 64.975 65.325 -1.625 65.200s 12/11 Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 18) 375'6 0'6 12/11/18   8:59 PM CST
  • CORN (Mar 19) 385'4 0'6 12/12/18   2:04 AM CST
  • CORN (May 19) 393'0 0'6 12/12/18   1:59 AM CST
  • CORN (Jul 19) 399'4 0'6 12/12/18   2:04 AM CST
  • CORN (Sep 19) 400'4 0'4 12/12/18   1:33 AM CST
  • CORN (Dec 19) 404'2 0'2 12/12/18   1:36 AM CST
  • CORN (Mar 20) 413'2 0'4 12/12/18   2:03 AM CST
  • SOYBEANS (Jan 19) 917'6 2'6 12/12/18   2:02 AM CST
  • SOYBEANS (Mar 19) 930'6 2'4 12/12/18   2:01 AM CST
  • SOYBEANS (May 19) 944'0 3'0 12/12/18   2:00 AM CST
  • SOYBEANS (Jul 19) 955'4 2'6 12/12/18   1:59 AM CST
  • SOYBEANS (Aug 19) 959'0 2'2 12/12/18   1:50 AM CST
  • SOYBEANS (Sep 19) 958'6 1'6 12/12/18   1:50 AM CST
  • SOYBEANS (Nov 19) 962'6 1'0 12/12/18   1:50 AM CST
  • WHEAT (Dec 18) 511'0 -5'0 12/11/18   1:15 PM CST
  • WHEAT (Mar 19) 524'4 3'4 12/12/18   2:03 AM CST
  • WHEAT (May 19) 531'2 2'6 12/12/18   12:37 AM CST
  • LIVE CATTLE (Dec 18) 118.700 0.800 12/11/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 122.475 0.950 12/11/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 54.375 -0.275 12/11/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.325 -1.625 12/11/18   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 (@C8Z)
Exchange:  CBOT
Last Trade:  375'6
Change:  0'6
Bid:  375'0
Ask:  376'0
Today's High:  375'6
Today's Low:  375'4
Volume:  1,372
Open:  375'4
Settle:  375'0
Prev:  375'0
Contract High: 
Contract Low: 
Updated:  Dec-11-2018
8:59:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Cash Market Moves
Family Business Matters
Farm Carbon and Biofuels
Stamps Face More Charges
WOTUS Rule Expected Next Week
Global Fertilizer Outlook - 2
Global Fertilizer Outlook - 1
Hypothetical Ethanol Plant Loss Deepens
Low-Quality Beans Ahead

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: 37oF Feels Like: 29oF
Humid: 73% Dew Pt: 29oF
Barom: 29.87 Wind Dir: SE
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:19 Sunset: 4:30
As reported at CLINTON, IA at 1:00 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
12/12
Thu
12/13
Fri
12/14
Sat
12/15
Sun
12/16
Weather
Condition
Snow Showers Rain Rain Partly Cloudy Partly Cloudy
Weather Snow Showers Rain Rain Partly Cloudy Partly Cloudy
Temp
L/H (°F)
27/36 26/40 32/42 29/42 26/40
Feels
Like

L/H (°F)
17/29 18/34 24/37 21/39 20/33
Dew Point
(°F)
28 30 33 30 28
Humidity
(%)
83 91 86 79 83
Wind
Speed

(mph)
13 8 10 4 10
Precip
(%)
20 66 20 - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
Rain
0.18
Rain
0.04
None None
Evap
(in./day)
0.03 0.02 0.03 0.02 0.03
View complete Local Weather

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