Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 373'6 374'6 373'6 374'6 0'4 374'2 09:03P Chart for @C8Z Options for @C8Z
Mar 19 383'2 384'0 382'6 383'6 -0'2 384'0 09:26P Chart for @C9H Options for @C9H
May 19 390'4 391'2 390'2 391'0 -0'2 391'2 09:26P Chart for @C9K Options for @C9K
Jul 19 397'0 397'4 396'4 397'2 -0'4 397'6 09:26P Chart for @C9N Options for @C9N
Sep 19 397'4 398'0 397'0 398'0 -0'4 398'4 09:26P Chart for @C9U Options for @C9U
Dec 19 401'2 402'0 401'2 401'6 -0'4 402'2 09:26P Chart for @C9Z Options for @C9Z
Mar 20 410'0 410'4 410'0 410'4 -0'4 411'0 09:26P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'6 909'6 906'0 908'6 -1'0 909'6 09:26P Chart for @S9F Options for @S9F
Mar 19 921'0 922'6 919'0 921'6 -1'0 922'6 09:26P Chart for @S9H Options for @S9H
May 19 933'4 935'2 931'6 934'4 -1'0 935'4 09:26P Chart for @S9K Options for @S9K
Jul 19 945'2 947'0 943'4 946'0 -1'2 947'2 09:26P Chart for @S9N Options for @S9N
Aug 19 950'4 950'4 950'2 950'2 -1'0 951'2 09:26P Chart for @S9Q Options for @S9Q
Sep 19 954'2 956'0 951'2 951'2 -5'4 952'0s 09:26P Chart for @S9U Options for @S9U
Nov 19 953'6 956'0 952'6 956'0 -1'0 957'0 09:26P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 522'6 522'6 521'4 521'6 -4'6 514'6s 09:24P Chart for @W8Z Options for @W8Z
Mar 19 525'0 525'0 521'2 523'4 -1'6 525'2 09:26P Chart for @W9H Options for @W9H
May 19 531'2 531'2 528'0 529'4 -2'0 531'4 09:26P Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 118.000 118.050 117.400 117.550 - 0.325 117.575s 04:09P Chart for @LE8Z Options for @LE8Z
Feb 19 121.850 121.900 120.775 121.000 - 0.325 121.200s 04:09P Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.350 55.100 54.350 54.950 0.475 54.725s 04:09P Chart for @HE8Z Options for @HE8Z
Feb 19 67.850 68.150 66.625 67.025 -1.050 66.825s 04:09P Chart for @HE9G Options for @HE9G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Quote Ticker
  • CORN (Dec 18) 374'6 0'4 12/10/18   8:48 PM CST
  • CORN (Mar 19) 383'6 -0'2 12/10/18   9:23 PM CST
  • CORN (May 19) 391'0 -0'2 12/10/18   9:04 PM CST
  • CORN (Jul 19) 397'2 -0'4 12/10/18   8:52 PM CST
  • CORN (Sep 19) 398'0 -0'4 12/10/18   8:48 PM CST
  • CORN (Dec 19) 401'6 -0'4 12/10/18   9:04 PM CST
  • CORN (Mar 20) 410'4 -0'4 12/10/18   7:32 PM CST
  • SOYBEANS (Jan 19) 908'6 -1'0 12/10/18   9:26 PM CST
  • SOYBEANS (Mar 19) 921'6 -1'0 12/10/18   9:26 PM CST
  • SOYBEANS (May 19) 934'4 -1'0 12/10/18   9:25 PM CST
  • SOYBEANS (Jul 19) 946'0 -1'2 12/10/18   9:26 PM CST
  • SOYBEANS (Aug 19) 950'2 -1'0 12/10/18   8:05 PM CST
  • SOYBEANS (Sep 19) 951'2 -5'4 12/10/18   1:15 PM CST
  • SOYBEANS (Nov 19) 956'0 -1'0 12/10/18   9:00 PM CST
  • WHEAT (Dec 18) 521'6 -4'6 12/10/18   1:15 PM CST
  • WHEAT (Mar 19) 523'4 -1'6 12/10/18   9:25 PM CST
  • WHEAT (May 19) 529'4 -2'0 12/10/18   9:24 PM CST
  • LIVE CATTLE (Dec 18) 117.550 - 0.325 12/10/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 121.000 - 0.325 12/10/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 54.950 0.475 12/10/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 67.025 -1.050 12/10/18   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:  374'6
Change:  0'4
Bid:  374'0
Ask:  374'4
Today's High:  374'6
Today's Low:  373'6
Volume:  1,655
Open:  373'6
Settle:  374'2
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Dec-10-2018
8:48:00PM
Delay Time:  10 Minutes


DTN Ag Headline News
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
Kub's Den
DTN Retail Fertilizer Trends
A New Midge Emerges

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: 22oF Feels Like: 13oF
Humid: 92% Dew Pt: 20oF
Barom: 30.24 Wind Dir: SW
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:18 Sunset: 4:30
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 Tue
12/11
Wed
12/12
Thu
12/13
Fri
12/14
Sat
12/15
Weather
Condition
Clear Mostly Cloudy Cloudy Clear Partly Cloudy
Weather Clear Mostly Cloudy Cloudy Clear Partly Cloudy
Temp
L/H (°F)
22/37 28/35 25/41 29/38 25/40
Feels
Like

L/H (°F)
12/32 21/27 17/35 21/32 18/40
Dew Point
(°F)
24 28 29 28 28
Humidity
(%)
82 88 91 82 81
Wind
Speed

(mph)
6 11 7 8 2
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.02 0.02 0.02 0.02 0.02
View complete Local Weather

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