Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 368'4 370'4 368'2 370'2 2'0 368'2 08:41P Chart for @C7H Options for @C7H
May 17 375'4 377'6 375'2 377'4 2'0 375'4 08:41P Chart for @C7K Options for @C7K
Jul 17 382'6 384'6 382'4 384'4 2'0 382'4 08:41P Chart for @C7N Options for @C7N
Sep 17 388'2 390'2 388'2 390'2 2'0 388'2 08:41P Chart for @C7U Options for @C7U
Dec 17 394'0 396'4 394'0 396'2 2'0 394'2 08:41P Chart for @C7Z Options for @C7Z
Mar 18 402'0 404'2 402'0 404'2 1'6 402'4 08:41P Chart for @C8H Options for @C8H
May 18 407'0 408'6 406'2 406'2 -4'2 405'6s 08:41P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1033'2 1044'4 1033'0 1042'2 9'6 1032'4 08:41P Chart for @S7H Options for @S7H
May 17 1044'2 1054'6 1044'0 1053'0 9'6 1043'2 08:41P Chart for @S7K Options for @S7K
Jul 17 1053'4 1064'0 1052'6 1062'0 9'6 1052'2 08:41P Chart for @S7N Options for @S7N
Aug 17 1052'2 1061'4 1052'2 1061'4 10'0 1051'4 08:41P Chart for @S7Q Options for @S7Q
Sep 17 1033'6 1043'6 1033'2 1043'6 10'0 1033'6 08:41P Chart for @S7U Options for @S7U
Nov 17 1018'2 1027'6 1018'0 1025'4 7'2 1018'2 08:41P Chart for @S7X Options for @S7X
Jan 18 1022'0 1027'0 1022'0 1027'0 4'2 1022'6 08:41P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 439'6 440'6 438'2 440'2 -0'6 441'0 08:41P Chart for @W7H Options for @W7H
May 17 454'0 455'0 452'4 454'4 -1'0 455'4 08:41P Chart for @W7K Options for @W7K
Jul 17 467'4 468'4 465'4 468'2 -0'2 468'4 08:41P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 116.750 118.000 116.550 118.000 1.400 117.925s 02/17 Chart for @LE7G Options for @LE7G
Apr 17 113.250 115.100 113.125 114.775 1.675 114.925s 02/17 Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.825 71.125 69.825 70.650 0.950 70.775s 02/17 Chart for @HE7J Options for @HE7J
May 17 74.975 75.775 74.875 75.725 1.000 75.700s 02/17 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Mar 17) 370'2 2'0 2/20/17   8:41 PM CST
  • CORN (May 17) 377'4 2'0 2/20/17   8:41 PM CST
  • CORN (Jul 17) 384'4 2'0 2/20/17   8:41 PM CST
  • CORN (Sep 17) 390'2 2'0 2/20/17   8:03 PM CST
  • CORN (Dec 17) 396'2 2'0 2/20/17   8:14 PM CST
  • CORN (Mar 18) 404'2 1'6 2/20/17   7:49 PM CST
  • CORN (May 18) 406'2 -4'2 2/17/17   1:15 PM CST
  • SOYBEANS (Mar 17) 1042'2 9'6 2/20/17   8:40 PM CST
  • SOYBEANS (May 17) 1053'0 9'6 2/20/17   8:40 PM CST
  • SOYBEANS (Jul 17) 1062'0 9'6 2/20/17   8:39 PM CST
  • SOYBEANS (Aug 17) 1061'4 10'0 2/20/17   8:00 PM CST
  • SOYBEANS (Sep 17) 1043'6 10'0 2/20/17   8:00 PM CST
  • SOYBEANS (Nov 17) 1025'4 7'2 2/20/17   8:39 PM CST
  • SOYBEANS (Jan 18) 1027'0 4'2 2/20/17   7:17 PM CST
  • WHEAT (Mar 17) 440'2 -0'6 2/20/17   8:40 PM CST
  • WHEAT (May 17) 454'4 -1'0 2/20/17   8:41 PM CST
  • WHEAT (Jul 17) 468'2 -0'2 2/20/17   8:35 PM CST
  • LIVE CATTLE (Feb 17) 118.000 1.400 2/17/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 114.775 1.675 2/17/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 70.650 0.950 2/17/17   1:04 PM CST
  • LEAN HOGS (May 17) 75.725 1.000 2/17/17   1:00 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 (@C7H)
Exchange:  CBOT
Last Trade:  370'2
Change:  2'0
Bid:  370'2
Ask:  370'4
Today's High:  370'4
Today's Low:  368'2
Volume:  190,289
Open:  368'4
Settle:  368'2
Prev:  368'2
Contract High: 
Contract Low: 
Updated:  Feb-20-2017
8:41:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
Pruitt Confirmed as EPA Chief
Best Young Farmers/Ranchers-4
Dicamba Decisions - 4
Mexico, Argentina Talk Corn
Farmer Stress Rising
Best Young Farmers/Ranchers-3
Farm Bill Hearing
Trait Table Update
Best Young Farmers/Ranchers-2

Location

View Hillsdale Elevator Co. in a larger map


Job Opening
ELEVATOR OPERATOR


GENESEO
Hillsdale Elevator is seeking experienced elevator operator at our Geneseo facility.  

This position works closely with the location manager and overseas the day-to-day operations of the grain elevator.  This includes receiving, shipping, drying, storing, equipment maintenance and a commitment to a safe workplace.

Applications can be picked up in person at Hillsdale Elevator locations in Geneseo and Hillsdale.
Further information can be found by
clicking here or by contacting Mike Slaymaker at 309-658-2218.
 

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

Local Conditions
Hillsdale, IL
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 97% Dew Pt: 55oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:47 Sunset: 5:42
As reported at CLINTON, IA at 8:00 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 Tue
2/21
Wed
2/22
Thu
2/23
Fri
2/24
Sat
2/25
Weather
Condition
Rain Clear Thunder Storms Rain/Snow Mix Snow Showers
Weather Rain Clear Thunder Storms Rain/Snow Mix Snow Showers
Temp
L/H (°F)
45/62 39/69 39/54 33/49 24/34
Feels
Like

L/H (°F)
41/62 33/69 32/54 23/42 13/23
Dew Point
(°F)
47 43 41 35 22
Humidity
(%)
71 61 79 82 70
Wind
Speed

(mph)
7 13 14 18 19
Precip
(%)
20 - 60 60 20
Precip
Amt
(in.)
Rain
0.06
None Rain
0.36
S: <1/4
L: 0.42
S: <1/4
L: 0.03
Evap
(in./day)
0.08 0.15 0.06 0.05 0.05
View complete Local Weather

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