Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 362'2 362'6 361'4 361'6 -0'4 362'2 09:46P Chart for @C8U Options for @C8U
Dec 18 376'4 377'2 375'6 376'0 -0'4 376'4 09:46P Chart for @C8Z Options for @C8Z
Mar 19 388'0 388'6 387'6 387'6 -0'2 388'0 09:46P Chart for @C9H Options for @C9H
May 19 394'6 395'4 394'4 394'4 -0'2 394'6 09:46P Chart for @C9K Options for @C9K
Jul 19 400'0 401'2 400'0 400'2 -0'2 400'4 09:46P Chart for @C9N Options for @C9N
Sep 19 396'0 401'4 395'2 400'2 5'2 400'6s 09:46P Chart for @C9U Options for @C9U
Dec 19 404'0 404'4 403'4 403'4 -0'4 404'0 09:46P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 858'4 862'2 856'4 861'6 11'0 864'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 867'6 872'4 864'6 864'6 -3'4 868'2 09:46P Chart for @S8U Options for @S8U
Nov 18 879'0 884'0 876'0 876'4 -3'2 879'6 09:46P Chart for @S8X Options for @S8X
Jan 19 890'6 895'6 888'0 888'4 -3'2 891'6 09:46P Chart for @S9F Options for @S9F
Mar 19 901'2 905'6 898'4 898'4 -3'4 902'0 09:46P Chart for @S9H Options for @S9H
May 19 912'2 916'4 909'4 909'4 -3'0 912'4 09:46P Chart for @S9K Options for @S9K
Jul 19 920'6 923'6 918'0 918'0 -3'2 921'2 09:46P Chart for @S9N Options for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 541'0 542'6 539'4 539'4 -2'2 541'6 09:46P Chart for @W8U Options for @W8U
Dec 18 560'6 562'4 559'2 559'2 -2'0 561'2 09:46P Chart for @W8Z Options for @W8Z
Mar 19 581'6 583'4 580'4 580'4 -2'2 582'6 09:46P Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.200 108.075 107.075 108.025 0.775 107.975s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 108.050 108.850 107.900 108.825 0.575 108.725s 04:10P Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 55.325 55.450 54.950 55.050 -0.525 55.000s 04:10P Chart for @HE8Q Options for @HE8Q
Oct 18 51.650 52.925 51.500 51.950 0.200 51.850s 04:10P Chart for @HE8V Options for @HE8V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Sep 18) 361'6 -0'4 8/14/18   9:46 PM CST
  • CORN (Dec 18) 376'0 -0'4 8/14/18   9:46 PM CST
  • CORN (Mar 19) 387'6 -0'2 8/14/18   9:46 PM CST
  • CORN (May 19) 394'4 -0'2 8/14/18   9:46 PM CST
  • CORN (Jul 19) 400'2 -0'2 8/14/18   9:46 PM CST
  • CORN (Sep 19) 400'2 5'2 8/14/18   1:16 PM CST
  • CORN (Dec 19) 403'4 -0'4 8/14/18   9:46 PM CST
  • SOYBEANS (Aug 18) 861'6 11'0 8/14/18   12:05 PM CST
  • SOYBEANS (Sep 18) 864'6 -3'4 8/14/18   9:46 PM CST
  • SOYBEANS (Nov 18) 876'4 -3'2 8/14/18   9:46 PM CST
  • SOYBEANS (Jan 19) 888'4 -3'2 8/14/18   9:46 PM CST
  • SOYBEANS (Mar 19) 898'4 -3'4 8/14/18   9:46 PM CST
  • SOYBEANS (May 19) 909'4 -3'0 8/14/18   9:46 PM CST
  • SOYBEANS (Jul 19) 918'0 -3'2 8/14/18   9:46 PM CST
  • WHEAT (Sep 18) 539'4 -2'2 8/14/18   9:46 PM CST
  • WHEAT (Dec 18) 559'2 -2'0 8/14/18   9:46 PM CST
  • WHEAT (Mar 19) 580'4 -2'2 8/14/18   9:46 PM CST
  • LIVE CATTLE (Aug 18) 108.025 0.775 8/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.825 0.575 8/14/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 55.050 -0.525 8/14/18   12:00 PM CST
  • LEAN HOGS (Oct 18) 51.950 0.200 8/14/18   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:  361'6
Change:  -0'4
Bid:  361'6
Ask:  362'0
Today's High:  362'6
Today's Low:  361'4
Volume:  101,207
Open:  362'2
Settle:  362'2
Prev:  362'2
Contract High: 
Contract Low: 
Updated:  Aug-14-2018
9:46:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Multi-Species Grazing Touted
Cash Market Moves
Ethanol Margin Improves on USDA Report
USDA Reports Update
DDG Weekly Update
Bt Battle Strategy
Dicamba Decision Time
USDA Reports Preview
Court Orders Chlorpyrifos Use Canceled

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: 76oF Feels Like: 77oF
Humid: 79% Dew Pt: 69oF
Barom: 29.98 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:09 Sunset: 8:01
As reported at CLINTON, IA at 9:00 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 Wed
8/15
Thu
8/16
Fri
8/17
Sat
8/18
Sun
8/19
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Partly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Clear Partly Cloudy
Temp
L/H (°F)
67/76 63/83 63/82 62/83 61/83
Feels
Like

L/H (°F)
67/77 63/88 63/87 62/86 61/87
Dew Point
(°F)
70 67 67 65 64
Humidity
(%)
94 82 80 74 73
Wind
Speed

(mph)
6 5 2 3 4
Precip
(%)
68 51 51 - -
Precip
Amt
(in.)
Rain
0.84
Rain
0.02
Rain
0.28
None None
Evap
(in./day)
0.09 0.14 0.18 0.19 0.16
View complete Local Weather

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